Options Chain for MOLSON COORS BEVERAGE CO CL B (TAP) - $36.56 as of 10/1/2026 7:03:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 13.90 | 15.60 | 14.75 | % | 0.66 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:02 PM EST | |||
| 25.00 | 11.40 | 12.60 | 12.00 | % | 0.48 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:02 PM EST | |||
| 27.50 | 9.00 | 10.00 | 9.50 | % | 0.35 | 0 | 0 | 0.65 | 0.98 | 0.01 | 0.00 | 10/1/2026 4:00:02 PM EST | |||
| 30.00 | 6.70 | 7.60 | 7.15 | % | 0.24 | 0 | 0 | 0.54 | 0.94 | 0.02 | -0.01 | 10/1/2026 4:00:02 PM EST | |||
| 32.50 | 4.70 | 5.40 | 5.05 | % | 0.16 | 0 | 0 | 0.28 | 0.86 | 0.05 | -0.01 | 10/1/2026 4:00:02 PM EST | |||
| 35.00 | 2.95 | 3.40 | 3.18 | 2.75 | -0.20 | -6.78% | 0.09 | 12 | 160 | 0.32 | 0.71 | 0.07 | -0.02 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 37.50 | 1.45 | 2.15 | 1.80 | 1.40 | -0.25 | -15.16% | 0.05 | 1 | 140 | 0.33 | 0.52 | 0.08 | -0.02 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 40.00 | 0.60 | 1.00 | 0.80 | 0.60 | -0.12 | -16.67% | 0.02 | 2 | 280 | 0.31 | 0.32 | 0.08 | -0.02 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 42.50 | 0.25 | 0.40 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 4 | 481 | 0.31 | 0.17 | 0.05 | -0.01 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 45.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 203 | 0.33 | 0.08 | 0.03 | -0.01 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 47.50 | 0.00 | 0.30 | 0.15 | 0.35 | +0.26 | +288.89% | 0.00 | 1 | 37 | 0.49 | 0.03 | 0.01 | 0.00 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.64 | 0.01 | 0.01 | 0.00 | 9/21/2026 | 10/1/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 4:00:02 PM EST |
| 27.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.70 | -0.02 | 0.01 | 0.00 | 9/29/2026 | 10/1/2026 4:00:02 PM EST |
| 30.00 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.42 | -0.06 | 0.02 | -0.01 | 9/30/2026 | 10/1/2026 4:00:02 PM EST |
| 32.50 | 0.35 | 0.60 | 0.48 | 0.50 | -0.03 | -5.66% | 0.01 | 6 | 162 | 0.40 | -0.14 | 0.05 | -0.01 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 35.00 | 0.90 | 1.10 | 1.00 | 1.05 | -0.05 | -4.55% | 0.03 | 16 | 413 | 0.37 | -0.29 | 0.07 | -0.02 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 37.50 | 1.90 | 2.25 | 2.08 | 2.24 | +0.01 | +0.45% | 0.06 | 4 | 216 | 0.37 | -0.48 | 0.08 | -0.02 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 40.00 | 3.40 | 4.20 | 3.80 | 4.00 | +0.22 | +5.82% | 0.10 | 11 | 83 | 0.40 | -0.68 | 0.08 | -0.02 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 42.50 | 5.50 | 6.20 | 5.85 | 6.34 | 0.00 | 0.00% | 0.14 | 0 | 22 | 0.41 | -0.83 | 0.05 | -0.01 | 9/30/2026 | 10/1/2026 4:00:02 PM EST |
| 45.00 | 7.70 | 9.00 | 8.35 | 8.61 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.65 | -0.92 | 0.03 | -0.01 | 9/23/2026 | 10/1/2026 4:00:02 PM EST |
| 47.50 | 10.10 | 11.50 | 10.80 | % | 0.23 | 0 | 0 | 0.75 | -0.97 | 0.01 | 0.00 | 10/1/2026 4:00:02 PM EST | |||
| 50.00 | 12.10 | 14.00 | 13.05 | % | 0.26 | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 10/1/2026 4:00:02 PM EST | |||
| 55.00 | 17.10 | 19.00 | 18.05 | % | 0.33 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:02 PM EST | |||
| 60.00 | 22.10 | 24.00 | 23.05 | % | 0.38 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:02 PM EST |