Tour v526
TAP
MOLSON COORS BEVERAG B
$42.09 +0.19%
$42.05 (-0.10%)🌙
as of 08/26 07:07 PM
(8/25 19:07) ◀
|
Wednesday, August 26, 2026 (7:07pm)
January 2026
|
▶
◀ 8/26 19:07

Option Volume

Detail
ℹ
Current (08/26) 509
Calls: 191 (38%)
Puts: 318 (62%)
Prior (08/25) 1,099
Calls: 546 (50%)
Puts: 553 (50%)
Current vs Prior -53.69%
Calls: -65.02% (Calls)
Puts: -42.50% (Puts)
Prior 7-Day Total 6,510
Calls: 4,214 (65%)
Puts: 2,296 (35%)
Prior 7-Day Average 930
Calls: 602 (65%)
Puts: 328 (35%)
Current vs Prior 7-Day Avg -45.27%
Calls: -68.27%
Puts: -3.05%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/26) $98.2K
Calls: $33.2K (34%)
Puts: $65.0K (66%)
Prior (08/25) $195.5K
Calls: $77.7K (40%)
Puts: $117.8K (60%)
Current vs Prior -49.79%
Calls: -57.35%
Puts: -44.80%
Prior 7-Day Total $748.7K
Calls: $456.2K (61%)
Puts: $292.4K (39%)
Prior 7-Day Average $107.0K
Calls: $65.2K (61%)
Puts: $41.8K (39%)
Current vs Prior 7-Day Avg -8.21%
Calls: -49.13%
Puts: +55.62%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/26) 1.66
Prior (08/25) 1.01
Current vs Prior +64.38%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +159.89%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/26) 11,174
Calls: 5,049 (45%)
Puts: 6,125 (55%)
Prior (08/25) 9,713
Calls: 4,904 (50%)
Puts: 4,809 (50%)
Current vs Prior +15.04%
Prior 7-Day Total 76,317
Calls: 41,557 (54%)
Puts: 34,760 (46%)
Prior 7-Day Average 10,902
Calls: 5,936 (54%)
Puts: 4,965 (46%)
Current vs Prior 7-Day Avg +2.49%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 5.35% | 8.43%
Prior 5.64% | 8.74%
Current vs Prior -5.24% | -3.45%
Prior 7-Day Avg 3.60% | 7.04%
Current vs 7-Day Avg +48.35% | +19.84%
Prior 7-Day Eod 5.64% | 8.74%
Current vs 7-Day Eod -5.24% | -3.45%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 44.25% | 35.22%
Calls: 39.82% | 43.35%
Puts: 48.67% | 27.09%
Prior 44.25% | 35.22%
Calls: 39.82% | 43.35%
Puts: 48.67% | 27.09%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 44.25% | 35.22%
Calls: 39.82% | 43.35%
Puts: 48.67% | 27.09%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($65.0K). Below-average activity with volume down 54% vs prior. Extreme bearish P/C ratio of 1.66 - heavy put buying. P/C ratio rising 64% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 3 found (avg delta 0.75, highest 0.85)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 182.052.55$2.3021.7%10.8075
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 183.203.80$3.5017.1%20.85--
$42.50Sep 181.401.60$1.5013.3%100.60--

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 119, top 71)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.150.25$0.2050.0%710.14758
$42.50Sep 180.650.85$0.7526.7%260.40676
$40.00Sep 182.052.55$2.3021.7%10.8075
$50.00Sep 180.000.05$0.03166.7%10.02--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Sep 181.401.60$1.5013.3%100.60--
$40.00Sep 180.400.55$0.4831.3%80.26798
$45.00Sep 183.203.80$3.5017.1%20.85--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 4 found (best R:R 0.61, avg 8.51)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$42.50Sep 18$1.55$0.95$1.5580%0.61$41.55
$45.00$50.00Sep 18$0.17$4.83$0.1714%28.41$45.17
$42.50$45.00Sep 18$0.55$1.95$0.5540%3.55$43.05
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$42.50$40.00Sep 18$1.02$1.48$1.0260%1.45$41.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.28, avg 0.16)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$42.50$45.00Sep 18$0.55$0.55$1.9560%0.28$43.05
$45.00$50.00Sep 18$0.17$0.17$4.8386%0.04$45.17
BULL PUT (0)
No bull put found

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 5.35% of stock, avg 6.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$42.50Sep 18$0.75$1.50$2.25$40.25$44.755.35%
$40.00Sep 18$2.30$0.48$2.78$37.22$42.786.60%
$45.00Sep 18$0.20$3.50$3.70$41.30$48.708.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 1.62% of stock, avg 2.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$45.00$40.00Sep 18$0.20$0.48$0.68$39.32$45.68
$42.50$40.00Sep 18$0.75$0.48$1.23$38.77$43.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. -- found (best R:R --, avg credit $--)

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 1.50, cheapest $0.98)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$40.00$42.50$45.00Sep 18$1.00$1.5066%1.50
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$40.00$42.50$45.00Sep 18$0.98$1.5259%1.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 5 found (best net $0.50, -- credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$40.00$42.501:2Sep 18$0.80$1.70
$42.50$45.001:2Sep 18$0.35$2.15
$45.00$50.001:2Sep 18$0.14$4.86
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$45.00$42.501:2Sep 18$0.50$2.00
$42.50$40.001:2Sep 18$0.54$1.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.54%, avg 0.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$42.50Sep 18$0.650.401.0%1.54%2.52%26676
$45.00Sep 18$0.150.146.9%0.36%7.27%71758

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 102 contracts (avg 902 vol/day, 102 traded recently)

TAP averages only 902 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $32.50 01-15 call last traded $10.37 on 08/21 (now $9.60/$10.20) — try a limit near $9.90. Also watch the $42.50 01-15 call last traded $3.25 on 08/21 (now $2.75/$2.95) — try a limit near $2.85; the $45.00 01-15 call last traded $2.30 on 08/21 (now $1.75/$1.90) — try a limit near $1.83. Most tradeable put: the $40.00 01-15 put last traded $2.11 on 08/21 (now $2.20/$2.30) — try a limit near $2.20.
CALLS (57)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$42.50Sep 18$0.65$0.85$0.75$1.33 08/21$0.57–$2.15$0.75676
$42.50Oct 16$1.30$1.60$1.45$1.77 08/21$1.08–$2.65$1.45--
$42.50Jan 15$2.75$2.95$2.85$3.25 08/21$2.15–$3.90$2.851.1K
$42.50Jan 21$4.00$8.50$6.25$6.15 08/19$5.80–$7.60$6.15--
$40.00Sep 18$2.05$2.55$2.30$3.07 08/21$1.63–$3.90$2.3075
$40.00Oct 16$2.55$3.50$3.03$2.63 08/18$2.15–$4.25$2.63--
$40.00Jan 15$4.00$4.40$4.20$4.85 08/21$3.45–$5.45$4.20244
$40.00Jan 21$6.00$10.00$8.00$8.49 07/28$7.05–$8.55$8.00--
$45.00Sep 18$0.15$0.25$0.20$0.40 08/21$0.18–$1.13$0.20758
$45.00Oct 16$0.45$0.70$0.57$0.92 08/21$0.48–$1.55$0.57999
$45.00Jan 15$1.75$1.90$1.83$2.30 08/21$1.55–$2.75$1.83712
$45.00Jan 21$3.60$7.50$5.55$5.30 08/10$5.30–$6.75$5.30--
$37.50Sep 18$4.30$5.20$4.75$3.70 08/17$3.50–$6.00$4.30--
$37.50Oct 16$4.60$5.00$4.80$5.00 08/14$4.15–$6.15$4.80--
$37.50Jan 15$5.40$6.50$5.95$5.04 08/17$5.00–$6.90$5.40--
$37.50Jan 21$6.50$11.00$8.75$8.20 08/17$8.20–$10.00$8.20--
$47.50Sep 18$0.05$0.10$0.08$0.10 08/21$0.08–$0.60$0.08--
$47.50Oct 16$0.15$0.40$0.28$0.37 08/21$0.20–$1.00$0.28492
$47.50Jan 15$1.10$1.30$1.20$1.49 08/21$1.13–$1.80$1.20--
$47.50Jan 21$2.80$6.50$4.65$4.20 08/12$3.83–$5.00$4.20--
$35.00Sep 18$6.10$8.10$7.10$6.55 07/17$5.90–$8.30$6.55--
$35.00Oct 16$6.20$8.00$7.10$7.31 08/06$6.25–$8.35$7.10--
$35.00Jan 15$7.60$8.10$7.85$8.60 08/21$6.85–$8.95$7.85--
$35.00Jan 21$8.20$12.50$10.35$10.70 08/07$9.75–$11.90$10.35--
$50.00Sep 18$0.00$0.05$0.03$0.05 08/17$0.03–$0.25$0.03--
$50.00Oct 16$0.05$0.20$0.13$0.20 08/21$0.13–$0.60$0.13--
$50.00Jan 15$0.65$0.90$0.78$1.00 08/20$0.75–$1.30$0.78--
$50.00Apr 16$0.80$1.95$1.38$1.70 08/21$1.38–$1.93$1.38--
$50.00Jan 21$2.40$6.00$4.20$4.10 08/07$3.40–$4.60$4.10--
$32.50Jan 15$9.60$10.20$9.90$10.37 08/21$9.25–$11.20$9.9039
$52.50Oct 16$0.00$0.50$0.25$0.15 08/17$0.08–$0.40$0.15--
$52.50Jan 15$0.40$0.65$0.53$0.70 08/14$0.48–$0.90$0.53--
$52.50Jan 21$2.50$5.50$4.00$3.73 08/03$2.55–$4.08$3.73--
$30.00Sep 18$11.10$13.10$12.10$10.94 07/21$10.80–$13.45$11.10--
$30.00Oct 16$11.20$13.00$12.10$10.85 07/27$10.85–$13.45$11.20--
$30.00Jan 15$11.90$12.80$12.35$12.56 08/21$11.45–$13.30$12.35--
$30.00Jan 21$12.20$14.30$13.25$13.77 08/12$12.25–$15.00$13.25--
$55.00Oct 16$0.00$0.35$0.18$0.20 08/07$0.15–$0.30$0.18--
$55.00Jan 15$0.25$0.60$0.43$0.45 08/19$0.38–$0.83$0.43--
$55.00Apr 16$0.50$2.25$1.38$0.90 08/21$0.98–$1.55$0.90--
$55.00Jan 21$1.85$4.60$3.22$2.20 08/17$2.30–$3.43$2.20--
$27.50Jan 15$13.60$15.70$14.65$11.90 07/06$13.60–$15.80$13.60--
$57.50Oct 16$0.00$0.45$0.23$0.05 08/18$0.05–$0.43$0.05--
$57.50Jan 15$0.05$0.60$0.33$0.40 07/17$0.33–$0.45$0.33--
$57.50Jan 21$1.35$5.00$3.18$2.40 07/17$2.42–$3.18$2.40--
$25.00Jan 15$16.00$18.10$17.05$14.40 07/14$15.75–$18.55$16.00--
$25.00Jan 21$15.00$19.50$17.25$17.90 08/20$16.20–$19.60$17.25--
$60.00Oct 16$0.00$0.45$0.23$0.06 07/22$0.20–$0.35$0.06--
$60.00Jan 15$0.10$0.40$0.25$0.28 08/19$0.22–$0.43$0.25--
$60.00Jan 21$1.40$2.25$1.83$1.85 08/10$1.63–$2.25$1.83--
$62.50Jan 21$1.10$1.95$1.53$1.40 06/30$1.38–$1.92$1.40--
$65.00Oct 16$0.00$0.40$0.20$0.05 07/06$0.10–$0.38$0.05--
$65.00Jan 15$0.10$0.55$0.33$0.17 08/21$0.18–$0.38$0.17--
$65.00Jan 21$0.85$1.80$1.33$0.95 08/18$1.33–$1.92$0.95--
$70.00Jan 15$0.00$0.50$0.25$0.30 08/05$0.15–$0.38$0.25--
$72.50Jan 15$0.00$0.50$0.25$0.08 08/06$0.08–$0.38$0.08--
$95.00Jan 15$0.00$0.40$0.20$0.11 08/13$0.20–$0.38$0.11--
PUTS (45)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$42.50Sep 18$1.40$1.60$1.50$1.17 08/21$1.25–$2.93$1.40--
$42.50Oct 16$2.00$2.20$2.10$2.45 08/19$1.75–$3.20$2.10--
$42.50Jan 15$3.30$3.50$3.40$3.40 08/21$3.00–$4.30$3.40309
$42.50Apr 16$2.85$5.60$4.22$4.10 08/21$4.10–$4.60$4.10--
$42.50Jan 21$5.00$8.50$6.75$7.00 08/17$6.00–$7.25$6.75--
$40.00Sep 18$0.40$0.55$0.48$0.40 08/21$0.43–$1.65$0.40798
$40.00Oct 16$0.95$1.05$1.00$0.85 08/21$0.88–$1.85$0.95305
$40.00Jan 15$2.20$2.30$2.25$2.11 08/21$2.03–$3.05$2.201.4K
$40.00Apr 16$1.70$4.40$3.05$3.00 08/21$3.05–$3.60$3.00--
$40.00Jan 21$2.50$6.00$4.25$5.50 08/17$4.25–$5.90$4.251.2K
$45.00Sep 18$3.20$3.80$3.50$2.85 08/21$2.80–$4.75$3.20--
$45.00Oct 16$3.40$3.90$3.65$3.40 08/21$3.30–$4.95$3.40--
$45.00Jan 15$4.70$5.40$5.05$5.00 08/06$4.60–$6.00$5.00--
$45.00Jan 21$5.00$9.50$7.25$7.98 08/19$6.75–$8.20$7.25--
$37.50Sep 18$0.10$0.25$0.18$0.15 08/21$0.13–$0.78$0.15--
$37.50Oct 16$0.35$0.50$0.43$0.40 08/21$0.43–$1.08$0.40--
$37.50Jan 15$1.25$1.65$1.45$1.40 08/21$1.35–$2.08$1.40--
$37.50Jan 21$1.80$6.50$4.15$4.14 08/19$3.30–$4.65$4.14--
$47.50Jan 15$6.20$7.30$6.75$6.27 08/07$6.25–$7.80$6.27--
$35.00Sep 18$0.00$0.10$0.05$0.02 08/21$0.05–$0.40$0.02--
$35.00Oct 16$0.10$0.25$0.18$0.20 08/21$0.18–$0.60$0.18--
$35.00Jan 15$0.80$1.00$0.90$0.85 08/21$0.83–$1.48$0.851.2K
$35.00Jan 21$2.90$4.20$3.55$3.67 08/18$2.95–$3.98$3.55--
$50.00Oct 16$7.10$9.50$8.30$9.22 08/17$7.45–$9.35$8.30--
$50.00Jan 15$8.00$9.60$8.80$9.65 08/17$8.20–$10.00$8.80--
$50.00Jan 21$8.50$12.80$10.65$10.50 08/07$9.90–$11.65$10.50--
$32.50Sep 18$0.00$0.45$0.23$0.05 08/17$0.05–$0.25$0.05--
$32.50Oct 16$0.00$0.15$0.08$0.14 08/18$0.08–$0.43$0.08714
$32.50Jan 15$0.45$0.70$0.57$0.68 08/17$0.48–$0.85$0.57248
$32.50Jan 21$1.45$4.90$3.18$2.80 08/17$2.28–$3.45$2.80--
$52.50Oct 16$9.50$12.20$10.85$12.42 07/13$9.85–$11.70$10.85--
$52.50Jan 15$10.10$11.80$10.95$11.85 08/18$10.15–$12.00$10.95--
$30.00Sep 18$0.00$0.15$0.08$0.15 08/06$0.05–$0.28$0.08--
$30.00Oct 16$0.00$0.40$0.20$0.23 08/18$0.05–$0.43$0.20--
$30.00Jan 15$0.15$0.70$0.43$0.35 08/21$0.33–$0.57$0.35--
$30.00Jan 21$1.00$2.45$1.73$2.00 08/17$1.70–$2.33$1.73--
$55.00Jan 15$12.40$14.30$13.35$13.10 07/29$12.55–$14.30$13.10--
$27.50Oct 16$0.00$0.45$0.23$0.32 07/13$0.08–$0.43$0.23--
$27.50Jan 15$0.05$0.55$0.30$0.25 08/06$0.20–$0.53$0.25--
$27.50Jan 21$0.90$5.00$2.95$1.50 08/21$1.25–$2.95$1.50--
$25.00Oct 16$0.00$0.35$0.18$0.18 08/18$0.03–$0.25$0.18--
$25.00Jan 15$0.00$0.55$0.28$0.35 07/13$0.20–$0.40$0.28--
$25.00Jan 21$0.80$1.65$1.23$1.04 08/14$1.13–$1.60$1.04--
$22.50Jan 15$0.00$0.50$0.25$0.37 07/09$0.25–$0.35$0.25--
$22.50Jan 21$0.00$2.25$1.13$1.10 07/08$1.13–$1.13$1.10--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 191
Total Puts 318
Put/Call Ratio 1.66
Net Difference -127

Prior's Put/Call Breakdown

Total Calls 546
Total Puts 553
Put/Call Ratio 1.01
Net Difference -7

Prior 7-Day Put/Call Summary

Total Calls 4,214
Total Puts 2,296
Average Put/Call Ratio 0.64
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All