Tour v492
TAP
MOLSON COORS BEVERAG B
$42.41 +1.29%
$43.07 (+1.55%)🌙
as of 08/06 06:08 PM
(8/6 14:17) ◀
|
Thursday, August 6, 2026 (6:08pm)
January 2026
|
▶
◀ 8/6 18:08

Option Volume

Detail
ℹ
Current (08/06) 1,303
Calls: 723 (55%)
Puts: 580 (45%)
Prior (08/05) 659
Calls: 545 (83%)
Puts: 114 (17%)
Current vs Prior +97.72%
Calls: +32.66% (Calls)
Puts: +408.77% (Puts)
Prior 7-Day Total 7,860
Calls: 5,473 (70%)
Puts: 2,387 (30%)
Prior 7-Day Average 1,122
Calls: 781 (70%)
Puts: 341 (30%)
Current vs Prior 7-Day Avg +16.04%
Calls: -7.53%
Puts: +70.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $109.0K
Calls: $73.4K (67%)
Puts: $35.6K (33%)
Prior (08/05) $62.8K
Calls: $50.3K (80%)
Puts: $12.5K (20%)
Current vs Prior +73.49%
Calls: +45.90%
Puts: +184.48%
Prior 7-Day Total $956.2K
Calls: $651.7K (68%)
Puts: $304.4K (32%)
Prior 7-Day Average $136.6K
Calls: $93.1K (68%)
Puts: $43.5K (32%)
Current vs Prior 7-Day Avg -20.18%
Calls: -21.12%
Puts: -18.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.80
Prior (08/05) 0.21
Current vs Prior +283.51%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg +51.69%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06) 28,335
Calls: 14,966 (53%)
Puts: 13,369 (47%)
Prior (08/05) 10,896
Calls: 5,652 (52%)
Puts: 5,244 (48%)
Current vs Prior +160.05%
Prior 7-Day Total 76,515
Calls: 39,669 (52%)
Puts: 36,846 (48%)
Prior 7-Day Average 10,930
Calls: 5,667 (52%)
Puts: 5,263 (48%)
Current vs Prior 7-Day Avg +159.22%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 5.00% | 8.56%
Prior 7.12% | 10.15%
Current vs Prior -29.76% | -15.68%
Prior 7-Day Avg 7.66% | 10.31%
Current vs 7-Day Avg -34.75% | -16.94%
Prior 7-Day Eod 7.12% | 10.15%
Current vs 7-Day Eod -29.76% | -15.68%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 44.25% | 35.22%
Calls: 39.82% | 43.35%
Puts: 48.67% | 27.09%
Prior 19.04% | 37.47%
Calls: 27.56% | 31.79%
Puts: 10.53% | 43.14%
Current vs Prior +132.41% | -6.00%
Prior 7-Day Avg 20.99% | 16.96%
Calls: 14.65% | 12.16%
Puts: 27.32% | 21.75%
Current vs 7-Day Avg +110.86% | +107.68%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($73.4K). Elevated premium activity with dollar volume up 73% vs prior. Above-average activity with volume up 98% vs prior. P/C ratio rising 284% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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. 6 found (avg delta 0.72, highest 0.93)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Aug 214.505.90$5.2026.9%10.9398
$40.00Aug 212.553.50$3.0331.4%100.80734
$40.00Sep 182.703.60$3.1528.6%90.7256
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 212.003.30$2.6549.1%--0.8112
$42.50Sep 181.702.30$2.0030.0%50.5276
$42.50Aug 210.951.25$1.1027.3%90.5174

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 813, top 326)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 210.150.40$0.2889.3%3260.191.5K
$42.50Aug 210.701.35$1.0263.7%340.491.1K
$40.00Aug 212.553.50$3.0331.4%100.80734
$45.00Sep 180.400.75$0.5761.4%100.25355
$47.50Sep 180.200.35$0.2853.6%100.13499
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 210.250.45$0.3557.1%1700.201.6K
$37.50Aug 210.050.15$0.10100.0%1380.06807
$40.00Sep 180.801.00$0.9022.2%250.30144
$35.00Aug 210.000.25$0.13192.3%200.05407
$32.50Aug 210.000.05$0.03166.7%160.01110

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 32.2%, max 68.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.50Aug 21Sep 1839.8%30.8%29.3%191.0K
$40.00Aug 21Sep 1835.3%30.3%16.4%19790
$45.00Aug 21Sep 1832.4%28.2%14.9%3361.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Aug 21Sep 18109.4%64.8%68.9%144
$35.00Aug 21Sep 1861.1%37.4%63.4%26524
$32.50Aug 21Sep 1860.9%49.1%24.0%16137
$37.50Aug 21Sep 1840.7%32.8%24.0%144994
$40.00Aug 21Sep 1835.3%30.3%16.4%1951.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 24.00, avg 6.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$47.50Aug 21$0.15$2.35$0.1515.67$45.15
$45.00$47.50Sep 18$0.29$2.21$0.297.62$45.29
$42.50$45.00Aug 21$0.74$1.76$0.742.38$43.24
$42.50$45.00Sep 18$1.06$1.44$1.061.36$43.56
$40.00$42.50Sep 18$1.52$0.98$1.520.64$41.52
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$35.00$32.50Aug 21$0.10$2.40$0.1024.00$34.90
$37.50$35.00Sep 18$0.20$2.30$0.2011.50$37.30
$40.00$37.50Aug 21$0.25$2.25$0.259.00$39.75
$40.00$37.50Sep 18$0.52$1.98$0.523.81$39.48
$42.50$40.00Aug 21$0.75$1.75$0.752.33$41.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 6.58, avg 1.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$37.50$40.00Aug 21$2.17$2.17$0.336.58$39.67
$40.00$42.50Aug 21$2.01$2.01$0.494.10$42.01
$40.00$42.50Sep 18$1.52$1.52$0.981.55$41.52
$42.50$45.00Sep 18$1.06$1.06$1.440.74$43.56
$42.50$45.00Aug 21$0.74$0.74$1.760.42$43.24
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$42.50Aug 21$1.55$1.55$0.951.63$43.45
$42.50$40.00Sep 18$1.10$1.10$1.400.79$41.40
$42.50$40.00Aug 21$0.75$0.75$1.750.43$41.75
$40.00$37.50Sep 18$0.52$0.52$1.980.26$39.48
$40.00$37.50Aug 21$0.25$0.25$2.250.11$39.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.38, cheapest $0.12)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Aug 21Sep 18$0.1235.3%30.3%
$47.50Aug 21Sep 18$0.1539.8%30.8%
$45.00Aug 21Sep 18$0.2932.4%28.2%
$42.50Aug 21Sep 18$0.6131.9%32.4%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.50Aug 21Sep 18$0.1560.9%49.1%
$37.50Aug 21Sep 18$0.2840.7%32.8%
$40.00Aug 21Sep 18$0.5535.3%30.3%
$42.50Aug 21Sep 18$0.9031.9%32.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 5.00% of stock, avg 8.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$42.50Aug 21$1.02$1.10$2.12$40.38$44.625.00%
$45.00Aug 21$0.28$2.65$2.93$42.07$47.936.91%
$40.00Aug 21$3.03$0.35$3.38$36.62$43.387.97%
$42.50Sep 18$1.63$2.00$3.63$38.87$46.138.56%
$40.00Sep 18$3.15$0.90$4.05$35.95$44.059.55%
$37.50Aug 21$5.20$0.10$5.30$32.20$42.8012.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 27 found (cheapest 0.54% of stock, avg 2.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.50$37.50Aug 21$0.13$0.10$0.23$37.27$47.73
$47.50$35.00Aug 21$0.13$0.13$0.26$34.74$47.76
$50.00$37.50Aug 21$0.23$0.10$0.33$37.17$50.33
$50.00$35.00Aug 21$0.23$0.13$0.36$34.64$50.36
$45.00$37.50Aug 21$0.28$0.10$0.38$37.12$45.38
$45.00$35.00Aug 21$0.28$0.13$0.41$34.59$45.41
$47.50$35.00Sep 18$0.28$0.18$0.46$34.54$47.96
$47.50$32.50Sep 18$0.28$0.18$0.46$32.04$47.96
$47.50$40.00Aug 21$0.13$0.35$0.48$39.52$47.98
$47.50$30.00Sep 18$0.28$0.23$0.51$29.49$48.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 9.87, avg credit $1.15)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3538/40Aug 21$2.27$0.239.87$32.73$39.77
32/3540/42Aug 21$2.11$0.395.41$32.89$42.11
35/3840/42Sep 18$1.72$0.782.21$35.78$41.72
38/4042/45Sep 18$1.58$0.921.72$38.42$44.08
40/4245/48Sep 18$1.39$1.111.25$41.11$46.39
35/3842/45Sep 18$1.26$1.241.02$36.24$43.76
38/4042/45Aug 21$0.99$1.510.66$39.01$43.49
40/4245/48Aug 21$0.90$1.600.56$41.60$45.90
32/3542/45Aug 21$0.84$1.660.51$34.16$43.34
38/4045/48Sep 18$0.81$1.690.48$39.19$45.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$37.50$40.00$42.50Aug 21$0.16$2.3414.62
$45.00$47.50$50.00Aug 21$0.25$2.259.00
$40.00$42.50$45.00Sep 18$0.46$2.044.43
$42.50$45.00$47.50Aug 21$0.59$1.913.24
$42.50$45.00$47.50Sep 18$0.77$1.732.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$30.00$32.50$35.00Sep 18$0.05$2.4549.00
$32.50$35.00$37.50Sep 18$0.20$2.3011.50
$30.00$32.50$35.00Aug 21$0.27$2.238.26
$35.00$37.50$40.00Aug 21$0.28$2.227.93
$35.00$37.50$40.00Sep 18$0.32$2.186.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.11, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$42.501:2Sep 18-$0.11$2.39
$47.50$50.001:2Aug 21-$0.33$2.17
$37.50$40.001:2Aug 21-$0.86$1.64
$45.00$47.501:2Sep 18$0.01$2.49
$45.00$47.501:2Aug 21$0.02$2.48
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.50$35.001:2Aug 21-$0.16$2.34
$35.00$32.501:2Sep 18-$0.18$2.32
$32.50$30.001:2Sep 18-$0.28$2.22
$32.50$30.001:2Aug 21-$0.37$2.13
$37.50$35.001:2Sep 18$0.02$2.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.71%, avg 1.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$42.50Sep 18$1.150.480.2%2.71%2.92%8110
$42.50Aug 21$0.700.490.2%1.65%1.86%341.1K
$45.00Sep 18$0.400.256.1%0.94%7.05%10355
$47.50Sep 18$0.200.1312.0%0.47%12.47%10499
$45.00Aug 21$0.150.196.1%0.35%6.46%3261.5K

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. 135 contracts (avg 943 vol/day, 116 traded recently)

TAP averages only 943 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 $27.50 01-15 call last traded $11.90 on 07/06 (now $14.50/$16.10) — try a limit near $14.50. Also watch the $30.00 01-15 call last traded $11.50 on 07/24 (now $12.10/$13.80) — try a limit near $12.10; the $25.00 01-15 call last traded $14.40 on 07/14 (now $16.20/$18.70) — try a limit near $16.20. Most tradeable put: the $35.00 01-15 put last traded $1.45 on 07/30 (now $1.00/$1.10) — try a limit near $1.05.
CALLS (75)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$42.50Aug 21$0.70$1.35$1.02$1.21 07/31$0.55–$1.78$1.021.1K
$42.50Sep 18$1.15$2.10$1.63$1.44 07/31$1.08–$2.15$1.44110
$42.50Oct 16$1.70$2.80$2.25$2.00 07/31$1.20–$2.63$2.00163
$42.50Jan 15$2.95$3.70$3.33$3.20 07/31$2.25–$3.75$3.20895
$42.50Jan 21$5.80$9.00$7.40$6.35 07/21$5.75–$7.40$6.35164
$40.00Aug 21$2.55$3.50$3.03$2.36 07/30$1.27–$3.40$2.55734
$40.00Sep 18$2.70$3.60$3.15$2.98 07/27$2.10–$3.70$2.9856
$40.00Oct 16$3.10$4.40$3.75$4.50 07/29$2.03–$4.00$3.75134
$40.00Jan 15$4.30$5.90$5.10$4.51 07/30$3.15–$5.10$4.51230
$40.00Jan 21$6.00$10.00$8.00$8.49 07/28$6.90–$8.75$8.00481
$45.00Aug 21$0.15$0.40$0.28$0.50 07/31$0.22–$0.85$0.281.5K
$45.00Sep 18$0.40$0.75$0.57$0.71 07/30$0.50–$1.13$0.57355
$45.00Oct 16$1.05$1.25$1.15$1.17 07/31$0.75–$1.55$1.15579
$45.00Jan 15$2.00$2.50$2.25$2.05 07/29$1.53–$2.75$2.05673
$45.00Jan 21$3.60$8.00$5.80$5.30 07/24$5.30–$6.35$5.3057
$37.50Aug 21$4.50$5.90$5.20$5.81 07/28$2.70–$5.40$5.2098
$37.50Oct 16$4.90$6.30$5.60$5.85 07/28$3.35–$5.90$5.6096
$37.50Jan 15$5.90$7.40$6.65$6.60 07/17$4.40–$6.85$6.6059
$37.50Jan 21$7.50$11.50$9.50$10.19 07/29$7.75–$10.75$9.50143
$47.50Aug 21$0.05$0.20$0.13$0.10 07/30$0.08–$0.28$0.10541
$47.50Sep 18$0.20$0.35$0.28$0.45 07/30$0.23–$0.60$0.28499
$47.50Oct 16$0.30$0.85$0.57$0.75 07/30$0.43–$1.00$0.57133
$47.50Jan 15$1.30$1.80$1.55$1.55 07/31$1.15–$1.83$1.55219
$47.50Jan 21$2.80$7.00$4.90$3.60 07/02$3.85–$5.25$3.6020
$35.00Aug 21$6.90$8.50$7.70$5.35 07/15$4.65–$7.85$6.903
$35.00Sep 18$7.00$8.60$7.80$6.55 07/17$5.70–$7.80$7.001
$35.00Oct 16$7.10$8.70$7.90$8.00 07/29$5.20–$8.15$7.907
$35.00Jan 15$7.80$9.30$8.55$8.00 07/17$6.00–$8.80$8.0024
$35.00Jan 21$9.00$13.00$11.00$9.70 07/20$9.00–$11.50$9.70120
$50.00Aug 21$0.00$0.45$0.23$0.10 07/29$0.05–$0.25$0.1053
$50.00Sep 18$0.05$0.15$0.10$0.10 07/31$0.10–$0.30$0.106
$50.00Oct 16$0.25$0.55$0.40$0.37 07/31$0.30–$0.60$0.37404
$50.00Jan 15$0.95$1.25$1.10$0.99 07/30$0.88–$1.30$0.99367
$50.00Jan 21$2.45$6.00$4.22$4.50 07/29$3.15–$4.30$4.2292
$32.50Oct 16$9.50$11.00$10.25$8.13 06/23$6.90–$10.50$9.503
$32.50Jan 15$9.90$11.60$10.75$9.50 07/27$7.85–$10.85$9.9032
$32.50Jan 21$10.50$14.50$12.50$10.25 06/22$10.50–$13.00$10.5065
$52.50Oct 16$0.10$0.40$0.25$0.20 07/30$0.15–$0.40$0.2079
$52.50Jan 15$0.45$1.05$0.75$0.90 07/28$0.48–$0.90$0.75268
$52.50Jan 21$1.90$5.50$3.70$3.40 07/17$2.65–$3.95$3.4013
$30.00Aug 21$11.90$13.50$12.70$11.30 07/22$9.00–$12.70$11.90--
$30.00Sep 18$11.00$13.60$12.30$10.94 07/21$10.05–$12.90$11.003
$30.00Oct 16$11.30$13.60$12.45$10.85 07/27$9.10–$12.85$11.304
$30.00Jan 15$12.10$13.80$12.95$11.50 07/24$9.85–$13.15$12.1055
$30.00Jan 21$11.80$16.00$13.90$14.30 07/28$12.30–$15.30$13.9085
$55.00Aug 21$0.00$0.40$0.20$0.05 07/28$0.03–$0.38$0.052
$55.00Oct 16$0.00$0.35$0.18$0.12 06/29$0.18–$0.33$0.12109
$55.00Jan 15$0.45$0.75$0.60$0.52 07/30$0.33–$0.83$0.52272
$55.00Jan 21$1.40$5.00$3.20$1.90 07/06$2.20–$3.58$1.9018
$27.50Jan 15$14.50$16.10$15.30$11.90 07/06$11.95–$15.30$14.507
$27.50Jan 21$14.50$18.00$16.25$14.22 06/23$13.25–$16.50$14.5030
$57.50Jan 15$0.05$0.75$0.40$0.40 07/17$0.28–$0.45$0.4052
$57.50Jan 21$1.30$5.00$3.15$2.40 07/17$1.80–$3.15$2.4012
$57.50Oct 16$0.05$0.50$0.28--$0.28–$0.28—$0.0553
$25.00Jan 15$16.20$18.70$17.45$14.40 07/14$13.95–$17.90$16.205
$25.00Jan 21$16.50$20.00$18.25$17.00 07/31$14.75–$18.25$17.0097
$60.00Oct 16$0.00$0.50$0.25$0.06 07/22$0.05–$0.28$0.0617
$60.00Jan 15$0.20$0.45$0.33$0.39 07/28$0.30–$0.43$0.33297
$60.00Jan 21$1.25$2.55$1.90$2.05 07/29$1.58–$2.17$1.902.5K
$22.50Jan 21$18.50$22.00$20.25--$20.25–$20.25—$18.502
$62.50Jan 21$1.20$2.25$1.73$1.40 06/30$1.27–$1.85$1.4010
$62.50Jan 15$0.00$0.65$0.33--$0.33–$0.33—--28
$20.00Jan 21$20.00$25.00$22.50$20.50 06/08$19.00–$23.00$20.5020
$65.00Oct 16$0.00$0.20$0.10$0.05 07/06$0.10–$0.25$0.0512
$65.00Jan 21$0.85$1.80$1.33$1.60 07/17$1.23–$1.85$1.3318
$65.00Jan 15$0.00$0.60$0.30--$0.30–$0.30—--210
$67.50Jan 15$0.00$0.60$0.30--$0.30–$0.30—--110
$70.00Oct 16$0.00$0.70$0.35$0.01 06/12$0.18–$0.35$0.0113
$70.00Jan 15$0.00$0.55$0.28$0.15 07/14$0.08–$0.40$0.15136
$70.00Jan 21$0.15$5.00$2.58--$2.58–$2.58—$0.1551
$72.50Jan 15$0.05$0.55$0.30$0.15 07/30$0.08–$0.43$0.1595
$75.00Jan 15$0.00$0.55$0.28--$0.28–$0.28—--16
$80.00Jan 15$0.00$0.50$0.25--$0.25–$0.25—--18
$85.00Jan 15$0.00$0.45$0.23--$0.23–$0.23—--19
$95.00Jan 15$0.00$0.45$0.23$0.09 06/26$0.20–$0.45$0.099
PUTS (60)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$42.50Aug 21$0.95$1.25$1.10$1.95 07/30$1.10–$4.20$1.1074
$42.50Sep 18$1.70$2.30$2.00$2.03 07/29$2.00–$3.85$2.0076
$42.50Oct 16$2.15$2.75$2.45$3.10 07/30$2.45–$5.00$2.45159
$42.50Jan 15$3.40$3.90$3.65$4.10 07/31$3.65–$5.90$3.65313
$42.50Jan 21$5.10$7.50$6.30$7.30 07/27$6.30–$8.10$6.3094
$40.00Aug 21$0.25$0.45$0.35$0.88 07/31$0.35–$2.30$0.351.6K
$40.00Sep 18$0.80$1.00$0.90$1.63 07/30$0.90–$2.45$0.90144
$40.00Oct 16$1.15$1.60$1.38$1.85 07/31$1.38–$3.35$1.38175
$40.00Jan 15$2.20$2.75$2.48$3.05 07/31$2.48–$4.35$2.481.5K
$40.00Jan 21$3.00$7.50$5.25$5.70 07/16$5.20–$6.00$5.251.1K
$45.00Aug 21$2.00$3.30$2.65$3.30 07/30$2.65–$6.25$2.6512
$45.00Sep 18$2.75$4.10$3.43$3.90 07/30$3.43–$5.70$3.432
$45.00Oct 16$3.20$4.40$3.80$4.50 07/30$3.80–$7.00$3.8095
$45.00Jan 15$4.30$5.50$4.90$4.80 07/29$4.90–$7.55$4.80865
$45.00Jan 21$5.00$10.00$7.50$8.00 07/17$7.50–$9.70$7.50106
$37.50Aug 21$0.05$0.15$0.10$0.40 07/31$0.10–$1.18$0.10807
$37.50Sep 18$0.25$0.50$0.38$0.76 07/31$0.38–$1.27$0.38187
$37.50Oct 16$0.60$0.80$0.70$1.15 07/31$0.70–$2.05$0.70238
$37.50Jan 15$1.50$1.90$1.70$1.70 07/29$1.70–$3.05$1.70362
$37.50Jan 21$1.80$6.50$4.15$4.65 07/31$3.80–$5.75$4.15148
$47.50Jan 15$5.90$7.30$6.60$6.30 07/29$6.60–$9.85$6.30101
$47.50Jan 21$7.00$11.50$9.25$12.00 06/05$9.15–$11.50$9.2548
$47.50Oct 16$5.00$6.50$5.75--$5.75–$5.75—$5.0025
$35.00Aug 21$0.00$0.25$0.13$0.15 07/31$0.08–$0.48$0.13407
$35.00Sep 18$0.05$0.30$0.18$0.35 07/30$0.18–$0.68$0.18117
$35.00Oct 16$0.25$0.45$0.35$0.60 07/30$0.35–$1.27$0.35628
$35.00Jan 15$1.00$1.10$1.05$1.45 07/30$1.05–$1.98$1.051.1K
$35.00Jan 21$2.30$5.00$3.65$3.70 07/29$3.25–$4.45$3.65165
$50.00Jan 15$7.70$9.30$8.50$8.30 07/29$8.50–$11.70$8.30321
$50.00Oct 16$7.20$8.80$8.00--$8.00–$8.00—$7.2047
$50.00Jan 21$10.30$13.00$11.65--$11.65–$11.65—$10.3032
$32.50Aug 21$0.00$0.05$0.03$0.08 07/29$0.03–$0.28$0.03110
$32.50Sep 18$0.00$0.35$0.18$0.13 07/28$0.10–$0.35$0.1327
$32.50Oct 16$0.15$0.25$0.20$0.25 07/29$0.20–$0.60$0.20789
$32.50Jan 15$0.50$0.80$0.65$1.04 07/27$0.60–$1.38$0.65202
$32.50Jan 21$1.40$5.00$3.20$3.24 07/17$2.90–$3.95$3.2046
$52.50Oct 16$9.50$11.20$10.35$12.42 07/13$10.25–$13.70$10.3517
$52.50Jan 15$9.90$11.50$10.70$12.84 07/13$10.70–$13.95$10.70257
$52.50Jan 21$10.00$13.90$11.95--$11.95–$11.95—$10.003
$30.00Aug 21$0.00$0.40$0.20$0.05 07/27$0.03–$0.23$0.0544
$30.00Oct 16$0.00$0.55$0.28$0.15 07/29$0.10–$0.40$0.1523
$30.00Jan 15$0.25$0.75$0.50$0.75 07/07$0.48–$0.85$0.50195
$30.00Jan 21$1.00$2.75$1.88$3.00 07/14$1.85–$3.25$1.88258
$55.00Jan 15$12.10$13.80$12.95$13.10 07/29$12.95–$16.30$12.9534
$55.00Jan 21$12.00$17.00$14.50$16.30 06/16$14.25–$17.50$14.5020
$27.50Aug 21$0.00$0.25$0.13$0.13 07/23$0.05–$1.27$0.131
$27.50Oct 16$0.00$0.75$0.38$0.32 07/13$0.08–$0.38$0.3242
$27.50Jan 15$0.10$0.45$0.28$0.38 07/20$0.28–$0.55$0.2826
$27.50Jan 21$0.90$4.90$2.90--$2.90–$2.90—$0.9014
$57.50Jan 15$14.50$16.40$15.45--$15.45–$15.45—$14.5050
$57.50Jan 21$14.00$19.00$16.50--$16.50–$16.50—$14.001
$25.00Oct 16$0.00$0.35$0.18$0.16 06/17$0.08–$0.28$0.1626
$25.00Jan 15$0.05$0.65$0.35$0.35 07/13$0.23–$0.43$0.3521
$25.00Jan 21$0.80$1.75$1.27$1.50 07/08$1.27–$1.58$1.2736
$60.00Jan 15$16.80$18.80$17.80--$17.80–$17.80—$16.8027
$60.00Jan 21$16.50$21.00$18.75--$18.75–$18.75—$16.5020
$22.50Jan 15$0.00$0.70$0.35$0.37 07/09$0.15–$0.40$0.3527
$22.50Jan 21$0.00$2.25$1.13$1.10 07/08$0.70–$1.13$1.1052
$20.00Jan 21$0.35$0.75$0.55$0.70 06/10$0.55–$2.50$0.552
$65.00Jan 15$21.10$25.00$23.05--$23.05–$23.05—$21.102

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 723
Total Puts 580
Put/Call Ratio 0.80
Net Difference 143

Prior's Put/Call Breakdown

Total Calls 545
Total Puts 114
Put/Call Ratio 0.21
Net Difference 431

Prior 7-Day Put/Call Summary

Total Calls 5,473
Total Puts 2,387
Average Put/Call Ratio 0.53
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