Options Chain for MOLSON COORS BEVERAGE CO CL B (TAP) - $47.50 as of 2/27/2026 7:04:48 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 | 15.00 | 18.20 | 16.60 | % | 0.51 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 35.00 | 12.50 | 15.70 | 14.10 | % | 0.40 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 37.50 | 10.00 | 13.20 | 11.60 | % | 0.31 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 40.00 | 7.70 | 9.70 | 8.70 | % | 0.22 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 42.50 | 5.30 | 7.00 | 6.15 | % | 0.14 | 0 | 0 | 0.65 | 0.99 | 0.03 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 45.00 | 3.20 | 4.50 | 3.85 | 3.10 | 0.00 | 0.00% | 0.09 | 0 | 32 | 0.47 | 0.88 | 0.08 | -0.01 | 2/26/2026 | 2/27/2026 4:00:07 PM EST |
| 47.50 | 1.90 | 2.25 | 2.08 | 2.05 | +0.54 | +35.77% | 0.04 | 43 | 94 | 0.30 | 0.67 | 0.12 | -0.02 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 50.00 | 0.60 | 0.85 | 0.73 | 0.80 | +0.30 | +60.00% | 0.01 | 112 | 499 | 0.27 | 0.35 | 0.12 | -0.02 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 52.50 | 0.15 | 0.35 | 0.25 | 0.25 | +0.10 | +66.67% | 0.00 | 3 | 419 | 0.29 | 0.12 | 0.07 | -0.01 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 11 | 1,336 | 0.38 | 0.03 | 0.02 | 0.00 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 57.50 | 0.00 | 0.30 | 0.15 | 0.06 | -0.41 | -87.24% | 0.00 | 3 | 19 | 0.53 | 0.01 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.76 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 4:00:07 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 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 35.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 37.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.97 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:07 PM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.75 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:07 PM EST |
| 42.50 | 0.05 | 0.30 | 0.18 | 0.11 | -0.04 | -26.67% | 0.00 | 1 | 112 | 0.35 | -0.01 | 0.03 | 0.00 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 45.00 | 0.25 | 0.45 | 0.35 | 0.36 | -0.04 | -10.00% | 0.01 | 7 | 428 | 0.34 | -0.12 | 0.08 | -0.01 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 47.50 | 0.65 | 1.05 | 0.85 | 0.85 | -0.51 | -37.50% | 0.02 | 3,611 | 253 | 0.29 | -0.33 | 0.12 | -0.02 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 50.00 | 1.95 | 2.15 | 2.05 | 1.99 | -0.68 | -25.47% | 0.04 | 1 | 72 | 0.26 | -0.65 | 0.12 | -0.02 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 52.50 | 3.70 | 4.50 | 4.10 | 3.65 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.41 | -0.88 | 0.07 | -0.01 | 2/24/2026 | 2/27/2026 4:00:07 PM EST |
| 55.00 | 6.10 | 8.10 | 7.10 | 5.86 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.84 | -0.97 | 0.02 | 0.00 | 2/24/2026 | 2/27/2026 4:00:07 PM EST |
| 57.50 | 7.90 | 10.60 | 9.25 | % | 0.16 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 60.00 | 10.80 | 13.10 | 11.95 | % | 0.20 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 65.00 | 15.50 | 18.10 | 16.80 | % | 0.26 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST |