Options Chain for MOLSON COORS BEVERAGE CO CL B (TAP) - $52.81 as of 8/22/2025 8:45:04 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 23.60 | 26.20 | 24.90 | % | 0.91 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 30.00 | 21.70 | 24.60 | 23.15 | % | 0.77 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 32.50 | 20.00 | 20.80 | 20.40 | % | 0.63 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 35.00 | 17.50 | 19.30 | 18.40 | % | 0.53 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 37.50 | 14.80 | 16.30 | 15.55 | % | 0.41 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 40.00 | 12.60 | 13.40 | 13.00 | 9.90 | 0.00 | 0.00% | 0.33 | 0 | 11 | 0.62 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:48 PM EST |
| 42.50 | 10.10 | 11.80 | 10.95 | 9.40 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.71 | 0.97 | 0.02 | 0.00 | 8/13/2025 | 8/22/2025 3:59:48 PM EST |
| 45.00 | 7.70 | 8.40 | 8.05 | 6.73 | 0.00 | 0.00% | 0.18 | 0 | 26 | 0.42 | 0.91 | 0.03 | -0.01 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 47.50 | 5.50 | 5.70 | 5.60 | 4.69 | 0.00 | 0.00% | 0.12 | 0 | 600 | 0.25 | 0.83 | 0.04 | -0.01 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 50.00 | 3.40 | 3.70 | 3.55 | 3.45 | +0.60 | +21.06% | 0.07 | 1 | 1,398 | 0.24 | 0.72 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 52.50 | 1.80 | 1.95 | 1.88 | 1.90 | +0.38 | +25.00% | 0.04 | 33 | 723 | 0.21 | 0.54 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 55.00 | 0.70 | 0.85 | 0.78 | 0.80 | +0.30 | +60.00% | 0.01 | 42 | 2,991 | 0.20 | 0.30 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 57.50 | 0.20 | 0.30 | 0.25 | 0.25 | +0.03 | +13.64% | 0.00 | 12 | 333 | 0.19 | 0.13 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.22 | 0.04 | 0.02 | 0.00 | 8/5/2025 | 8/22/2025 3:59:48 PM EST |
| 62.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.28 | 0.01 | 0.01 | 0.00 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.53 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/22/2025 3:59:48 PM EST |
| 67.50 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.72 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.65 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 72.50 | 0.00 | 1.70 | 0.85 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.83 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 8/22/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 1.70 | 0.85 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.88 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 8/22/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.83 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 1.70 | 0.85 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 8/22/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 8/22/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 32.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.84 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/22/2025 3:59:48 PM EST |
| 37.50 | 0.05 | 1.10 | 0.58 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.44 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.51 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:48 PM EST |
| 42.50 | 0.05 | 0.65 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 148 | 0.39 | -0.03 | 0.02 | 0.00 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 45.00 | 0.15 | 0.30 | 0.23 | 0.30 | -0.05 | -14.29% | 0.01 | 41 | 1,207 | 0.30 | -0.09 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 47.50 | 0.40 | 0.50 | 0.45 | 0.47 | -0.18 | -27.70% | 0.01 | 55 | 949 | 0.27 | -0.17 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 50.00 | 0.75 | 0.90 | 0.83 | 0.88 | -0.47 | -34.82% | 0.02 | 19 | 2,294 | 0.24 | -0.28 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 52.50 | 1.60 | 1.75 | 1.68 | 1.74 | -0.61 | -25.96% | 0.03 | 19 | 307 | 0.22 | -0.46 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 55.00 | 3.00 | 3.20 | 3.10 | 3.20 | -1.33 | -29.36% | 0.06 | 2 | 41 | 0.21 | -0.70 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 57.50 | 5.10 | 5.40 | 5.25 | 7.00 | 0.00 | 0.00% | 0.09 | 0 | 51 | 0.25 | -0.87 | 0.05 | -0.01 | 7/25/2025 | 8/22/2025 3:59:48 PM EST |
| 60.00 | 7.40 | 9.70 | 8.55 | 10.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.61 | -0.96 | 0.02 | 0.00 | 7/9/2025 | 8/22/2025 3:59:48 PM EST |
| 62.50 | 9.50 | 12.00 | 10.75 | 8.70 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.66 | -0.99 | 0.01 | 0.00 | 5/12/2025 | 8/22/2025 3:59:48 PM EST |
| 65.00 | 11.00 | 14.60 | 12.80 | % | 0.20 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 67.50 | 14.50 | 16.40 | 15.45 | 8.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 8/22/2025 3:59:48 PM EST |
| 70.00 | 17.20 | 19.50 | 18.35 | % | 0.26 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 72.50 | 18.60 | 22.10 | 20.35 | % | 0.28 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 75.00 | 21.60 | 24.60 | 23.10 | % | 0.31 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 80.00 | 26.10 | 29.40 | 27.75 | % | 0.35 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 85.00 | 31.00 | 34.50 | 32.75 | % | 0.39 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 90.00 | 36.40 | 39.20 | 37.80 | % | 0.42 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 95.00 | 41.50 | 44.50 | 43.00 | % | 0.45 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST |