Options Chain for MOLSON COORS BEVERAGE CO CL B (TAP) - $39.45 as of 10/27/2026 9:54:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.60 | 20.40 | 19.50 | % | 0.97 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 22.50 | 16.10 | 18.00 | 17.05 | % | 0.76 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 25.00 | 13.70 | 15.50 | 14.60 | % | 0.58 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 27.50 | 11.20 | 13.00 | 12.10 | % | 0.44 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 30.00 | 8.90 | 10.50 | 9.70 | % | 0.32 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 32.50 | 6.80 | 8.00 | 7.40 | % | 0.23 | 0 | 0 | 0.63 | 0.91 | 0.02 | -0.01 | 10/27/2026 3:59:56 PM EST | |||
| 35.00 | 4.70 | 5.60 | 5.15 | % | 0.15 | 0 | 0 | 0.38 | 0.82 | 0.05 | -0.02 | 10/27/2026 3:59:56 PM EST | |||
| 37.50 | 2.85 | 3.60 | 3.23 | 3.20 | -0.30 | -8.58% | 0.09 | 4 | 6 | 0.36 | 0.67 | 0.07 | -0.02 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 40.00 | 1.45 | 1.75 | 1.60 | 1.65 | -1.36 | -45.19% | 0.04 | 5 | 71 | 0.32 | 0.47 | 0.08 | -0.02 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 42.50 | 0.45 | 1.10 | 0.78 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 425 | 0.32 | 0.28 | 0.07 | -0.01 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 45.00 | 0.35 | 0.45 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.34 | 0.15 | 0.05 | -0.01 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 47.50 | 0.15 | 0.45 | 0.30 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.39 | 0.08 | 0.03 | -0.01 | 10/23/2026 | 10/27/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | 0.04 | 0.02 | 0.00 | 10/21/2026 | 10/27/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 10/27/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 27.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 32.50 | 0.05 | 0.50 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.39 | -0.09 | 0.02 | -0.01 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 35.00 | 0.45 | 0.60 | 0.53 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 118 | 0.37 | -0.18 | 0.05 | -0.02 | 10/22/2026 | 10/27/2026 3:59:56 PM EST |
| 37.50 | 1.15 | 1.30 | 1.23 | 1.20 | +0.10 | +9.10% | 0.03 | 6 | 96 | 0.36 | -0.33 | 0.07 | -0.02 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 40.00 | 2.05 | 2.50 | 2.28 | 2.25 | 0.00 | 0.00% | 0.06 | 0 | 32 | 0.33 | -0.53 | 0.08 | -0.02 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 42.50 | 3.40 | 4.50 | 3.95 | 3.10 | 0.00 | 0.00% | 0.09 | 0 | 51 | 0.30 | -0.72 | 0.07 | -0.01 | 10/23/2026 | 10/27/2026 3:59:56 PM EST |
| 45.00 | 5.30 | 6.60 | 5.95 | % | 0.13 | 0 | 0 | 0.45 | -0.85 | 0.05 | -0.01 | 10/27/2026 3:59:56 PM EST | |||
| 47.50 | 7.50 | 9.10 | 8.30 | % | 0.17 | 0 | 0 | 0.54 | -0.92 | 0.03 | -0.01 | 10/27/2026 3:59:56 PM EST | |||
| 50.00 | 9.80 | 11.60 | 10.70 | % | 0.21 | 0 | 0 | 0.63 | -0.96 | 0.02 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 55.00 | 14.60 | 16.60 | 15.60 | % | 0.28 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST |