Options Chain for MOLSON COORS BEVERAGE CO CL B (TAP) - $47.32 as of 1/30/2026 7:02:35 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 | 14.10 | 17.10 | 15.60 | % | 0.48 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 35.00 | 11.80 | 14.40 | 13.10 | % | 0.37 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 37.50 | 9.80 | 11.30 | 10.55 | % | 0.28 | 0 | 0 | 0.71 | 0.95 | 0.02 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 40.00 | 7.50 | 9.00 | 8.25 | % | 0.21 | 0 | 0 | 0.62 | 0.90 | 0.03 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 42.50 | 5.20 | 6.70 | 5.95 | % | 0.14 | 0 | 0 | 0.52 | 0.82 | 0.04 | -0.02 | 1/30/2026 3:59:53 PM EST | |||
| 45.00 | 3.80 | 4.20 | 4.00 | 3.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.34 | 0.70 | 0.06 | -0.02 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 47.50 | 2.10 | 2.50 | 2.30 | 2.30 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.31 | 0.54 | 0.07 | -0.02 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 50.00 | 1.00 | 1.40 | 1.20 | 1.15 | -0.05 | -4.17% | 0.02 | 25 | 99 | 0.30 | 0.36 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 52.50 | 0.50 | 0.70 | 0.60 | 0.65 | +0.07 | +12.07% | 0.01 | 83 | 65 | 0.31 | 0.20 | 0.05 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 55.00 | 0.20 | 0.40 | 0.30 | 0.22 | -0.18 | -45.00% | 0.01 | 36 | 136 | 0.31 | 0.11 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 57.50 | 0.05 | 0.65 | 0.35 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.37 | 0.05 | 0.02 | -0.01 | 1/21/2026 | 1/30/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.55 | 0.02 | 0.01 | 0.00 | 1/21/2026 | 1/30/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 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 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 37.50 | 0.05 | 0.45 | 0.25 | % | 0.01 | 0 | 0 | 0.44 | -0.05 | 0.02 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 40.00 | 0.25 | 0.65 | 0.45 | 0.35 | -0.17 | -32.70% | 0.01 | 1 | 13 | 0.43 | -0.10 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 42.50 | 0.50 | 0.80 | 0.65 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.37 | -0.18 | 0.04 | -0.02 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 45.00 | 1.00 | 1.30 | 1.15 | 1.20 | -0.15 | -11.12% | 0.03 | 1 | 67 | 0.34 | -0.30 | 0.06 | -0.02 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 47.50 | 1.90 | 2.30 | 2.10 | 1.76 | 0.00 | 0.00% | 0.04 | 0 | 53 | 0.32 | -0.46 | 0.07 | -0.02 | 1/27/2026 | 1/30/2026 3:59:53 PM EST |
| 50.00 | 3.30 | 3.70 | 3.50 | 3.55 | -0.05 | -1.39% | 0.07 | 1 | 6 | 0.31 | -0.64 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 52.50 | 4.90 | 6.10 | 5.50 | % | 0.10 | 0 | 0 | 0.41 | -0.80 | 0.05 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 55.00 | 7.00 | 8.50 | 7.75 | % | 0.14 | 0 | 0 | 0.49 | -0.89 | 0.03 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 57.50 | 9.40 | 10.90 | 10.15 | % | 0.18 | 0 | 0 | 0.55 | -0.95 | 0.02 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 60.00 | 11.10 | 14.10 | 12.60 | % | 0.21 | 0 | 0 | 0.79 | -0.98 | 0.01 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 65.00 | 15.60 | 19.20 | 17.40 | % | 0.27 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST |