Options Chain for MOLSON COORS BEVERAGE CO CL B (TAP) - $45.44 as of 10/27/2025 1:31:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 13.60 | 17.50 | 15.55 | % | 0.52 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:11 PM EST | |||
| 32.50 | 11.80 | 14.90 | 13.35 | % | 0.41 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:11 PM EST | |||
| 35.00 | 10.00 | 11.50 | 10.75 | % | 0.31 | 0 | 0 | 0.77 | 0.99 | 0.01 | 0.00 | 10/27/2025 12:59:11 PM EST | |||
| 37.50 | 7.60 | 9.10 | 8.35 | % | 0.22 | 0 | 0 | 0.60 | 0.91 | 0.02 | -0.01 | 10/27/2025 12:59:11 PM EST | |||
| 40.00 | 5.40 | 6.90 | 6.15 | % | 0.15 | 0 | 0 | 0.55 | 0.84 | 0.04 | -0.02 | 10/27/2025 12:59:11 PM EST | |||
| 42.50 | 3.60 | 4.20 | 3.90 | % | 0.09 | 0 | 0 | 0.34 | 0.72 | 0.06 | -0.02 | 10/27/2025 12:59:11 PM EST | |||
| 45.00 | 2.20 | 2.60 | 2.40 | 2.60 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.33 | 0.55 | 0.07 | -0.02 | 10/24/2025 | 10/27/2025 12:59:11 PM EST |
| 47.50 | 1.05 | 1.40 | 1.23 | 1.24 | -0.01 | -0.80% | 0.03 | 1 | 92 | 0.31 | 0.37 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 12:59:11 PM EST |
| 50.00 | 0.45 | 0.60 | 0.53 | 0.58 | +0.08 | +16.00% | 0.01 | 30 | 289 | 0.30 | 0.21 | 0.05 | -0.01 | 10/27/2025 | 10/27/2025 12:59:11 PM EST |
| 52.50 | 0.15 | 0.65 | 0.40 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.34 | 0.10 | 0.03 | -0.01 | 10/24/2025 | 10/27/2025 12:59:11 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.50 | 0.05 | 0.02 | -0.01 | 10/22/2025 | 10/27/2025 12:59:11 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.63 | 0.01 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 12:59:11 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:11 PM EST | |||
| 32.50 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:11 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | -0.01 | 0.01 | 0.00 | 10/23/2025 | 10/27/2025 12:59:11 PM EST |
| 37.50 | 0.20 | 0.35 | 0.28 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.39 | -0.09 | 0.02 | -0.01 | 10/24/2025 | 10/27/2025 12:59:11 PM EST |
| 40.00 | 0.50 | 0.65 | 0.58 | 0.62 | +0.10 | +19.24% | 0.01 | 2 | 39 | 0.37 | -0.16 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 12:59:11 PM EST |
| 42.50 | 1.05 | 1.20 | 1.13 | 1.10 | -0.05 | -4.35% | 0.03 | 1 | 116 | 0.34 | -0.28 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 12:59:11 PM EST |
| 45.00 | 2.00 | 2.25 | 2.13 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 225 | 0.33 | -0.45 | 0.07 | -0.02 | 10/23/2025 | 10/27/2025 12:59:11 PM EST |
| 47.50 | 3.30 | 3.70 | 3.50 | 3.40 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.31 | -0.63 | 0.07 | -0.02 | 10/23/2025 | 10/27/2025 12:59:11 PM EST |
| 50.00 | 4.10 | 6.50 | 5.30 | 5.27 | +0.03 | +0.58% | 0.11 | 1 | 8 | 0.50 | -0.79 | 0.05 | -0.01 | 10/27/2025 | 10/27/2025 12:59:11 PM EST |
| 52.50 | 6.20 | 8.90 | 7.55 | % | 0.14 | 0 | 0 | 0.57 | -0.90 | 0.03 | -0.01 | 10/27/2025 12:59:11 PM EST | |||
| 55.00 | 9.10 | 10.60 | 9.85 | % | 0.18 | 0 | 0 | 0.54 | -0.95 | 0.02 | -0.01 | 10/27/2025 12:59:11 PM EST | |||
| 60.00 | 13.50 | 15.90 | 14.70 | % | 0.24 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 10/27/2025 12:59:11 PM EST | |||
| 65.00 | 17.70 | 21.70 | 19.70 | % | 0.30 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:59:11 PM EST |