TAP - Options Database

TAP

MOLSON COORS BEVERAG B

$38.79 -1.22%

(7/7 19:05) ◀

Wednesday, July 8, 2026 (7:06pm)

▶ (7/9 19:06)

◀ 7/8 19:06 ▶

Option Volume

Detail

ℹ

Current (07/08) 242

Calls: 154 (64%)

Puts: 88 (36%)

Prior (07/07) 2,407

Calls: 869 (36%)

Puts: 1,538 (64%)

Current vs Prior -89.95%

Calls: -82.28% (Calls)

Puts: -94.28% (Puts)

Prior 7-Day Total 8,293

Calls: 3,210 (39%)

Puts: 5,083 (61%)

Prior 7-Day Average 1,184

Calls: 458 (39%)

Puts: 726 (61%)

Current vs Prior 7-Day Avg -79.57%

Calls: -66.42%

Puts: -87.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/08) $18.9K

Calls: $11.5K (61%)

Puts: $7.4K (39%)

Prior (07/07) $271.9K

Calls: $82.2K (30%)

Puts: $189.7K (70%)

Current vs Prior -93.04%

Calls: -85.96%

Puts: -96.10%

Prior 7-Day Total $1.14M

Calls: $462.7K (41%)

Puts: $679.2K (59%)

Prior 7-Day Average $163.1K

Calls: $66.1K (41%)

Puts: $97.0K (59%)

Current vs Prior 7-Day Avg -88.39%

Calls: -82.53%

Puts: -92.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/08) 0.57

Prior (07/07) 1.77

Current vs Prior -67.71%

Prior 7-Day Average 1.80

Current vs Prior 7-Day Avg -68.31%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/08) 7,200

Calls: 1,958 (27%)

Puts: 5,242 (73%)

Prior (07/07) 11,147

Calls: 5,955 (53%)

Puts: 5,192 (47%)

Current vs Prior -35.41%

Prior 7-Day Total 59,432

Calls: 28,835 (49%)

Puts: 30,597 (51%)

Prior 7-Day Average 8,490

Calls: 4,119 (49%)

Puts: 4,371 (51%)

Current vs Prior 7-Day Avg -15.20%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)

Current 4.51% | 10.00%4.51% | 10.00%

Prior 4.66% | 10.21%4.66% | 10.21%

Current vs Prior -3.19% | -2.04%-3.19% | -2.04%

Prior 7-Day Avg 4.98% | 10.35%5.01% | 10.38%

Current vs 7-Day Avg -9.35% | -3.39%-9.88% | -3.65%

Prior 7-Day Eod 4.66% | 10.21%-- | --

Current vs 7-Day Eod -3.19% | -2.04%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.31% | 13.54%

Calls: 12.50% | 8.89%

Puts: 30.12% | 18.18%

Prior 21.31% | 13.54%

Calls: 12.50% | 8.89%

Puts: 30.12% | 18.18%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 23.31% | 15.66%

Calls: 19.49% | 11.95%

Puts: 27.13% | 19.36%

Current vs 7-Day Avg -8.57% | -13.52%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($11.5K). Light premium activity with dollar volume down 93% vs prior. Below-average activity with volume down 90% vs prior. Bullish P/C ratio of 0.57.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

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 0.76, highest 1.00)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Jul 17	3.10	3.80	$3.45	20.3%	2	1.00	186
$40.00	Jul 17	1.10	1.60	$1.35	37.0%	5	0.71	1.6K
$40.00	Aug 21	1.95	2.50	$2.23	24.7%	1	0.55	--

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 207, top 51)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Jul 17	0.05	0.15	$0.10	100.0%	51	0.09	890
$42.50	Aug 21	0.40	1.00	$0.70	85.7%	51	0.27	240
$40.00	Aug 21	1.40	1.90	$1.65	30.3%	25	0.47	265
$40.00	Jul 17	0.25	0.55	$0.40	75.0%	4	0.32	--
$45.00	Jul 17	0.00	0.10	$0.05	200.0%	1	0.04	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Jul 17	0.15	0.35	$0.25	80.0%	26	0.22	1.1K
$35.00	Aug 21	0.35	0.70	$0.52	67.3%	18	0.18	222
$37.50	Aug 21	1.10	1.30	$1.20	16.7%	18	0.34	296
$40.00	Jul 17	1.10	1.60	$1.35	37.0%	5	0.71	1.6K
$35.00	Jul 17	0.00	0.10	$0.05	200.0%	4	0.05	308

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 24.5%, max 44.1%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Jul 17	Aug 21	51.3%	35.6%	44.1%	2	--
$42.50	Jul 17	Aug 21	40.1%	33.6%	19.1%	102	1.1K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$35.00	Jul 17	Aug 21	42.1%	38.2%	10.2%	22	530

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 11.50, avg 4.57)

BULL CALL (3)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$40.00	$42.50	Jul 17	$0.30	$2.20	$0.30	7.33	$40.30
$42.50	$45.00	Aug 21	$0.35	$2.15	$0.35	6.14	$42.85
$40.00	$42.50	Aug 21	$0.95	$1.55	$0.95	1.63	$40.95

BEAR PUT (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$37.50	$35.00	Jul 17	$0.20	$2.30	$0.20	11.50	$37.30
$37.50	$35.00	Aug 21	$0.68	$1.82	$0.68	2.68	$36.82
$40.00	$37.50	Aug 21	$1.03	$1.47	$1.03	1.43	$38.97
$40.00	$37.50	Jul 17	$1.10	$1.40	$1.10	1.27	$38.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 5.25, avg 1.01)

BEAR CALL (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$40.00	$42.50	Aug 21	$0.95	$0.95	$1.55	0.61	$40.95
$42.50	$45.00	Aug 21	$0.35	$0.35	$2.15	0.16	$42.85
$40.00	$42.50	Jul 17	$0.30	$0.30	$2.20	0.14	$40.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$42.50	$40.00	Jul 17	$2.10	$2.10	$0.40	5.25	$40.40
$40.00	$37.50	Jul 17	$1.10	$1.10	$1.40	0.79	$38.90
$40.00	$37.50	Aug 21	$1.03	$1.03	$1.47	0.70	$38.97
$37.50	$35.00	Aug 21	$0.68	$0.68	$1.82	0.37	$36.82
$37.50	$35.00	Jul 17	$0.20	$0.20	$2.30	0.09	$37.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.74, cheapest $0.30)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Jul 17	Aug 21	$0.30	51.3%	35.6%
$42.50	Jul 17	Aug 21	$0.60	40.1%	33.6%
$40.00	Jul 17	Aug 21	$1.25	32.4%	36.6%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.00	Jul 17	Aug 21	$0.47	42.1%	38.2%
$40.00	Jul 17	Aug 21	$0.88	32.4%	36.6%
$37.50	Jul 17	Aug 21	$0.95	32.9%	36.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 4.51% of stock, avg 7.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$40.00	Jul 17	$0.40	$1.35	$1.75	$38.25	$41.75	4.51%
$42.50	Jul 17	$0.10	$3.45	$3.55	$38.95	$46.05	9.15%
$40.00	Aug 21	$1.65	$2.23	$3.88	$36.12	$43.88	10.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 0.90% of stock, avg 3.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$42.50	$37.50	Jul 17	$0.10	$0.25	$0.35	$37.15	$42.85
$40.00	$37.50	Jul 17	$0.40	$0.25	$0.65	$36.85	$40.65
$45.00	$35.00	Aug 21	$0.35	$0.52	$0.87	$34.13	$45.87
$42.50	$35.00	Aug 21	$0.70	$0.52	$1.22	$33.78	$43.72
$45.00	$37.50	Aug 21	$0.35	$1.20	$1.55	$35.95	$46.55
$42.50	$37.50	Aug 21	$0.70	$1.20	$1.90	$35.60	$44.40
$40.00	$35.00	Aug 21	$1.65	$0.52	$2.17	$32.83	$42.17
$40.00	$37.50	Aug 21	$1.65	$1.20	$2.85	$34.65	$42.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 1.87, avg credit $1.14)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
35/38	40/42	Aug 21	$1.63	$0.87	1.87	$35.87	$41.63
38/40	42/45	Aug 21	$1.38	$1.12	1.23	$38.62	$43.88
35/38	42/45	Aug 21	$1.03	$1.47	0.70	$36.47	$43.53
35/38	40/42	Jul 17	$0.50	$2.00	0.25	$37.00	$40.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 9.00, cheapest $0.25)

CALLS (2)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$40.00	$42.50	$45.00	Jul 17	$0.25	$2.25	9.00
$40.00	$42.50	$45.00	Aug 21	$0.60	$1.90	3.17

PUTS (3)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$35.00	$37.50	$40.00	Aug 21	$0.35	$2.15	6.14
$35.00	$37.50	$40.00	Jul 17	$0.90	$1.60	1.78
$37.50	$40.00	$42.50	Jul 17	$1.00	$1.50	1.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $--, 3 credits)

CALLS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.50	$45.00	1:2	Jul 17	$0.00	$2.50
$42.50	$45.00	1:2	Aug 21	$0.00	$2.50
$40.00	$42.50	1:2	Jul 17	$0.20	$2.30
$40.00	$42.50	1:2	Aug 21	$0.25	$2.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$37.50	1:2	Aug 21	-$0.17	$2.33
$37.50	$35.00	1:2	Jul 17	$0.15	$2.35
$37.50	$35.00	1:2	Aug 21	$0.16	$2.34
$42.50	$40.00	1:2	Jul 17	$0.75	$1.75
$40.00	$37.50	1:2	Jul 17	$0.85	$1.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.61%, avg 1.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.00	Aug 21	$1.40	0.47	3.1%	3.61%	6.73%	25	265
$42.50	Aug 21	$0.40	0.27	9.6%	1.03%	10.60%	51	240
$40.00	Jul 17	$0.25	0.32	3.1%	0.64%	3.76%	4	--
$45.00	Aug 21	$0.25	0.15	16.0%	0.64%	16.65%	1	--

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 154

Total Puts 88

Put/Call Ratio 0.57

Net Difference 66

Prior's Put/Call Breakdown

Total Calls 869

Total Puts 1,538

Put/Call Ratio 1.77

Net Difference -669

Prior 7-Day Put/Call Summary

Total Calls 3,210

Total Puts 5,083

Average Put/Call Ratio 1.80

Ratio Trend Falling

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card