Options Chain for MOLSON COORS BEVERAGE CO CL B (TAP) - $43.84 as of 3/16/2026 6:17:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 9.50 | 10.70 | 10.10 | 15.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:14 PM EST |
| 35.00 | 6.90 | 8.20 | 7.55 | % | 0.22 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:14 PM EST | |||
| 37.50 | 4.40 | 5.80 | 5.10 | % | 0.14 | 0 | 0 | 1.72 | 1.00 | 0.01 | 0.00 | 3/16/2026 4:00:14 PM EST | |||
| 40.00 | 2.15 | 2.75 | 2.45 | 3.00 | % | 0.06 | 1 | 0 | 0.80 | 0.88 | 0.10 | -0.06 | 3/16/2026 | 3/16/2026 4:00:14 PM EST | |
| 42.50 | 0.40 | 0.60 | 0.50 | 0.60 | -1.09 | -64.50% | 0.01 | 6 | 2 | 0.37 | 0.43 | 0.25 | -0.08 | 3/16/2026 | 3/16/2026 4:00:14 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.33 | -68.75% | 0.00 | 9 | 37 | 0.58 | 0.05 | 0.06 | -0.02 | 3/16/2026 | 3/16/2026 4:00:14 PM EST |
| 47.50 | 0.00 | 0.65 | 0.33 | 0.06 | +0.01 | +20.00% | 0.01 | 4 | 82 | 0.75 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:14 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 621 | 0.99 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:14 PM EST |
| 52.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 407 | 1.31 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:14 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,347 | 1.25 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:14 PM EST |
| 57.50 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.98 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:14 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.39 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:14 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.23 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:14 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:14 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 112 | 0.85 | 0.00 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 4:00:14 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.07 | -58.34% | 0.00 | 88 | 1,436 | 0.41 | -0.12 | 0.10 | -0.06 | 3/16/2026 | 3/16/2026 4:00:14 PM EST |
| 42.50 | 0.70 | 0.90 | 0.80 | 0.85 | +0.45 | +112.50% | 0.02 | 196 | 5,634 | 0.35 | -0.57 | 0.25 | -0.08 | 3/16/2026 | 3/16/2026 4:00:14 PM EST |
| 45.00 | 2.65 | 3.20 | 2.93 | 2.69 | +1.24 | +85.52% | 0.07 | 31 | 526 | 0.75 | -0.95 | 0.06 | -0.02 | 3/16/2026 | 3/16/2026 4:00:14 PM EST |
| 47.50 | 4.70 | 5.70 | 5.20 | 5.06 | +1.53 | +43.35% | 0.11 | 1 | 3,593 | 1.09 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:14 PM EST |
| 50.00 | 6.90 | 8.40 | 7.65 | 7.55 | +1.45 | +23.77% | 0.15 | 5 | 66 | 1.39 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:14 PM EST |
| 52.50 | 9.10 | 11.10 | 10.10 | 5.99 | 0.00 | 0.00% | 0.19 | 0 | 3 | 2.04 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:14 PM EST |
| 55.00 | 11.70 | 13.50 | 12.60 | 5.86 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:14 PM EST |
| 57.50 | 13.20 | 17.20 | 15.20 | % | 0.26 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:14 PM EST | |||
| 60.00 | 15.70 | 19.70 | 17.70 | % | 0.29 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:14 PM EST | |||
| 65.00 | 20.70 | 24.70 | 22.70 | % | 0.35 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:14 PM EST |