TAP - Options Database

TAP

MOLSON COORS BEVERAG B

$38.74 -0.13%

$38.30 (-1.14%)🌙

as of 07/09 07:06 PM

(7/8 19:06) ◀

Thursday, July 9, 2026 (7:06pm)

▶ (7/10 19:07)

◀ 7/9 19:06 ▶

Option Volume

Detail

ℹ

Current (07/09) 339

Calls: 149 (44%)

Puts: 190 (56%)

Prior (07/08) 242

Calls: 154 (64%)

Puts: 88 (36%)

Current vs Prior +40.08%

Calls: -3.25% (Calls)

Puts: +115.91% (Puts)

Prior 7-Day Total 7,272

Calls: 3,162 (43%)

Puts: 4,110 (57%)

Prior 7-Day Average 1,038

Calls: 451 (43%)

Puts: 587 (57%)

Current vs Prior 7-Day Avg -67.37%

Calls: -67.01%

Puts: -67.64%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/09) $40.5K

Calls: $20.5K (51%)

Puts: $20.1K (49%)

Prior (07/08) $18.9K

Calls: $11.5K (61%)

Puts: $7.4K (39%)

Current vs Prior +114.05%

Calls: +77.35%

Puts: +171.39%

Prior 7-Day Total $999.4K

Calls: $448.6K (45%)

Puts: $550.8K (55%)

Prior 7-Day Average $142.8K

Calls: $64.1K (45%)

Puts: $78.7K (55%)

Current vs Prior 7-Day Avg -71.61%

Calls: -68.04%

Puts: -74.51%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/09) 1.28

Prior (07/08) 0.57

Current vs Prior +123.15%

Prior 7-Day Average 1.17

Current vs Prior 7-Day Avg +8.95%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/09) 5,002

Calls: 1,942 (39%)

Puts: 3,060 (61%)

Prior (07/08) 7,200

Calls: 1,958 (27%)

Puts: 5,242 (73%)

Current vs Prior -30.53%

Prior 7-Day Total 61,098

Calls: 27,186 (44%)

Puts: 33,912 (56%)

Prior 7-Day Average 8,728

Calls: 3,883 (44%)

Puts: 4,844 (56%)

Current vs Prior 7-Day Avg -42.69%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 5.11% | 10.66%5.11% | 10.66%

Prior 4.51% | 10.00%4.51% | 10.00%

Current vs Prior +13.29% | +6.58%+13.29% | +6.58%

Prior 7-Day Avg 4.89% | 10.30%4.84% | 10.25%

Current vs 7-Day Avg +4.42% | +3.49%+5.57% | +3.96%

Prior 7-Day Eod 4.51% | 10.00%-- | --

Current vs 7-Day Eod +13.29% | +6.58%-- | --

Sentiment BEARISHBEARISH

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 21.31% | 13.54%

Calls: 12.50% | 8.89%

Puts: 30.12% | 18.18%

Current vs 7-Day Avg +0.00% | -0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 114% vs prior. Bearish P/C ratio of 1.28 indicates protective positioning. P/C ratio rising 123% - increased hedging/bearish positioning. Put-heavy open interest (3,060 puts vs 1,942 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

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. 5 found (avg delta 0.74, highest 0.98)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Jul 17	1.40	2.00	$1.70	35.3%	3	0.77	--
$37.50	Aug 21	2.55	3.10	$2.83	19.4%	2	0.64	--

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Jul 17	3.30	3.90	$3.60	16.7%	1	0.98	--
$40.00	Jul 17	1.15	1.60	$1.38	32.6%	6	0.73	--
$40.00	Aug 21	2.35	2.70	$2.53	13.8%	5	0.57	1.4K

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 280, top 106)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 21	1.30	1.65	$1.48	23.6%	65	0.44	284
$40.00	Jul 17	0.30	0.40	$0.35	28.6%	22	0.30	589
$42.50	Jul 17	0.05	0.10	$0.08	62.5%	6	0.07	889
$37.50	Jul 17	1.40	2.00	$1.70	35.3%	3	0.77	--
$45.00	Jul 17	0.00	0.10	$0.05	200.0%	2	0.04	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Aug 21	0.50	0.70	$0.60	33.3%	106	0.20	--
$37.50	Aug 21	1.10	1.50	$1.30	30.8%	54	0.37	314
$40.00	Jul 17	1.15	1.60	$1.38	32.6%	6	0.73	--
$40.00	Aug 21	2.35	2.70	$2.53	13.8%	5	0.57	1.4K
$37.50	Jul 17	0.15	0.40	$0.28	89.3%	4	0.23	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 36.8%, max 53.4%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Jul 17	Aug 21	55.4%	36.1%	53.4%	4	--
$42.50	Jul 17	Aug 21	40.8%	33.9%	20.1%	8	889

PUTS (0)

No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 8.26, avg 3.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$40.00	$42.50	Jul 17	$0.27	$2.23	$0.27	8.26	$40.27
$42.50	$45.00	Aug 21	$0.30	$2.20	$0.30	7.33	$42.80
$40.00	$42.50	Aug 21	$0.88	$1.62	$0.88	1.84	$40.88
$37.50	$40.00	Jul 17	$1.35	$1.15	$1.35	0.85	$38.85
$37.50	$40.00	Aug 21	$1.35	$1.15	$1.35	0.85	$38.85

BEAR PUT (3)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$37.50	$35.00	Aug 21	$0.70	$1.80	$0.70	2.57	$36.80
$40.00	$37.50	Jul 17	$1.10	$1.40	$1.10	1.27	$38.90
$40.00	$37.50	Aug 21	$1.23	$1.27	$1.23	1.03	$38.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 7.93, avg 1.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$37.50	$40.00	Jul 17	$1.35	$1.35	$1.15	1.17	$38.85
$37.50	$40.00	Aug 21	$1.35	$1.35	$1.15	1.17	$38.85
$40.00	$42.50	Aug 21	$0.88	$0.88	$1.62	0.54	$40.88
$42.50	$45.00	Aug 21	$0.30	$0.30	$2.20	0.14	$42.80
$40.00	$42.50	Jul 17	$0.27	$0.27	$2.23	0.12	$40.27

BULL PUT (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$42.50	$40.00	Jul 17	$2.22	$2.22	$0.28	7.93	$40.28
$40.00	$37.50	Aug 21	$1.23	$1.23	$1.27	0.97	$38.77
$40.00	$37.50	Jul 17	$1.10	$1.10	$1.40	0.79	$38.90
$37.50	$35.00	Aug 21	$0.70	$0.70	$1.80	0.39	$36.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.87, cheapest $0.25)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Jul 17	Aug 21	$0.25	55.4%	36.1%
$42.50	Jul 17	Aug 21	$0.52	40.8%	33.9%
$37.50	Jul 17	Aug 21	$1.13	34.9%	36.5%
$40.00	Jul 17	Aug 21	$1.13	33.7%	37.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$37.50	Jul 17	Aug 21	$1.02	34.9%	36.5%
$40.00	Jul 17	Aug 21	$1.15	33.7%	37.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 4.47% of stock, avg 8.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$40.00	Jul 17	$0.35	$1.38	$1.73	$38.27	$41.73	4.47%
$37.50	Jul 17	$1.70	$0.28	$1.98	$35.52	$39.48	5.11%
$42.50	Jul 17	$0.08	$3.60	$3.68	$38.82	$46.18	9.50%
$40.00	Aug 21	$1.48	$2.53	$4.01	$35.99	$44.01	10.35%
$37.50	Aug 21	$2.83	$1.30	$4.13	$33.37	$41.63	10.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 0.93% of stock, avg 3.69%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$42.50	$37.50	Jul 17	$0.08	$0.28	$0.36	$37.14	$42.86
$40.00	$37.50	Jul 17	$0.35	$0.28	$0.63	$36.87	$40.63
$45.00	$35.00	Aug 21	$0.30	$0.60	$0.90	$34.10	$45.90
$42.50	$35.00	Aug 21	$0.60	$0.60	$1.20	$33.80	$43.70
$45.00	$37.50	Aug 21	$0.30	$1.30	$1.60	$35.90	$46.60
$42.50	$37.50	Aug 21	$0.60	$1.30	$1.90	$35.60	$44.40
$40.00	$35.00	Aug 21	$1.48	$0.60	$2.08	$32.92	$42.08
$40.00	$37.50	Aug 21	$1.48	$1.30	$2.78	$34.72	$42.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.72, avg credit $1.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
35/38	40/42	Aug 21	$1.58	$0.92	1.72	$35.92	$41.58
38/40	42/45	Aug 21	$1.53	$0.97	1.58	$38.47	$44.03
35/38	42/45	Aug 21	$1.00	$1.50	0.67	$36.50	$43.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 9.42, cheapest $0.24)

CALLS (4)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$40.00	$42.50	$45.00	Jul 17	$0.24	$2.26	9.42
$37.50	$40.00	$42.50	Aug 21	$0.47	$2.03	4.32
$40.00	$42.50	$45.00	Aug 21	$0.58	$1.92	3.31
$37.50	$40.00	$42.50	Jul 17	$1.08	$1.42	1.31

PUTS (2)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$35.00	$37.50	$40.00	Aug 21	$0.53	$1.97	3.72
$37.50	$40.00	$42.50	Jul 17	$1.12	$1.38	1.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $--, 4 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.50	$45.00	1:2	Aug 21	$0.00	$2.50
$42.50	$45.00	1:2	Jul 17	-$0.02	$2.48
$37.50	$40.00	1:2	Aug 21	-$0.13	$2.37
$40.00	$42.50	1:2	Jul 17	$0.19	$2.31
$40.00	$42.50	1:2	Aug 21	$0.28	$2.22

PUTS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$37.50	1:2	Aug 21	-$0.07	$2.43
$37.50	$35.00	1:2	Aug 21	$0.10	$2.40
$40.00	$37.50	1:2	Jul 17	$0.82	$1.68
$42.50	$40.00	1:2	Jul 17	$0.84	$1.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.36%, avg 1.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.00	Aug 21	$1.30	0.44	3.2%	3.36%	6.61%	65	284
$42.50	Aug 21	$0.45	0.24	9.7%	1.16%	10.87%	2	--
$40.00	Jul 17	$0.30	0.30	3.2%	0.77%	4.03%	22	589
$45.00	Aug 21	$0.25	0.13	16.2%	0.65%	16.80%	2	--

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 149

Total Puts 190

Put/Call Ratio 1.28

Net Difference -41

Prior's Put/Call Breakdown

Total Calls 154

Total Puts 88

Put/Call Ratio 0.57

Net Difference 66

Prior 7-Day Put/Call Summary

Total Calls 3,162

Total Puts 4,110

Average Put/Call Ratio 1.17

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...

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