Options Chain for MOLSON COORS BEVERAGE CO CL B (TAP) - $55.74 as of 1/22/2025 9:24:59 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 16.00 | 20.90 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 40.00 | 13.50 | 18.00 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 42.50 | 11.10 | 15.90 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 45.00 | 9.60 | 12.10 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 47.50 | 6.60 | 9.40 | % | 0 | 0 | 0.53 | 0.96 | 0.01 | -0.03 | 1/21/2025 3:59:56 PM EST | |||
| 50.00 | 4.10 | 8.80 | 6.30 | 0.00 | 0.00% | 0 | 22 | 0.55 | 0.91 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 52.50 | 4.00 | 4.30 | 3.80 | 0.00 | 0.00% | 0 | 93 | 0.28 | 0.81 | 0.06 | -0.04 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 55.00 | 2.40 | 2.55 | 2.35 | 0.00 | 0.00% | 0 | 160 | 0.44 | 0.64 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 57.50 | 1.10 | 1.30 | 1.25 | 0.00 | 0.00% | 0 | 450 | 0.25 | 0.43 | 0.09 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 60.00 | 0.50 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 736 | 0.26 | 0.24 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 62.50 | 0.15 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 120 | 0.26 | 0.11 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 90 | 0.31 | 0.04 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 67.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.01 | 0.01 | 0.00 | 1/3/2025 | 1/21/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 19 | 0.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 1.30 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 1.30 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.95 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 42.50 | 0.00 | 0.35 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 12 | 0.72 | -0.01 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 47.50 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 34 | 0.39 | -0.04 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 50.00 | 0.30 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 253 | 0.37 | -0.09 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 52.50 | 0.70 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 330 | 0.35 | -0.19 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 55.00 | 1.20 | 1.60 | 1.65 | 0.00 | 0.00% | 0 | 220 | 0.32 | -0.36 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 57.50 | 1.75 | 3.20 | 2.95 | 0.00 | 0.00% | 0 | 183 | 0.35 | -0.57 | 0.09 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 60.00 | 2.65 | 4.80 | 4.75 | 0.00 | 0.00% | 0 | 44 | 0.63 | -0.76 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 62.50 | 5.80 | 8.10 | 7.15 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.89 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 65.00 | 8.10 | 10.60 | % | 0 | 0 | 0.74 | -0.96 | 0.02 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 67.50 | 10.10 | 13.60 | % | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 70.00 | 12.60 | 16.40 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 75.00 | 18.20 | 20.40 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 80.00 | 22.00 | 26.30 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 85.00 | 27.10 | 32.00 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 90.00 | 32.00 | 36.90 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST |