Options Chain for MOLSON COORS BEVERAGE CO CL B (TAP) - $52.95 as of 2/4/2025 10:29:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 18.20 | 23.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 35.00 | 15.70 | 20.50 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 37.50 | 13.20 | 18.00 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 40.00 | 10.70 | 15.50 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 42.50 | 8.70 | 12.90 | % | 0 | 0 | 0.99 | 0.97 | 0.02 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 45.00 | 6.40 | 10.40 | % | 0 | 0 | 0.84 | 0.91 | 0.03 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 47.50 | 4.20 | 8.00 | % | 0 | 0 | 0.71 | 0.82 | 0.04 | -0.02 | 2/4/2025 3:59:55 PM EST | |||
| 50.00 | 3.90 | 4.20 | % | 0 | 0 | 0.33 | 0.70 | 0.06 | -0.02 | 2/4/2025 3:59:55 PM EST | |||
| 52.50 | 0.50 | 2.55 | 3.00 | 0.00 | 0.00% | 0 | 17 | 0.31 | 0.54 | 0.07 | -0.02 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 55.00 | 0.40 | 2.35 | 1.35 | -0.47 | -25.83% | 16 | 87 | 0.31 | 0.37 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 57.50 | 0.55 | 0.75 | 0.70 | -0.15 | -17.65% | 9 | 264 | 0.29 | 0.23 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 60.00 | 0.25 | 0.40 | 0.48 | 0.00 | 0.00% | 0 | 158 | 0.30 | 0.13 | 0.04 | -0.01 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 62.50 | 0.00 | 0.20 | 0.36 | 0.00 | 0.00% | 0 | 31 | 0.28 | 0.07 | 0.02 | -0.01 | 1/29/2025 | 2/4/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 28 | 0.40 | 0.03 | 0.01 | 0.00 | 1/27/2025 | 2/4/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.20 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.20 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 37.50 | 0.00 | 0.20 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 42.50 | 0.10 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.03 | 0.02 | 0.00 | 1/29/2025 | 2/4/2025 3:59:55 PM EST |
| 45.00 | 0.25 | 0.40 | 0.30 | +0.12 | +66.67% | 1 | 10 | 0.37 | -0.09 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 47.50 | 0.55 | 0.65 | 0.60 | +0.09 | +17.65% | 18 | 29 | 0.34 | -0.18 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 50.00 | 1.10 | 1.25 | 1.20 | +0.25 | +26.32% | 14 | 61 | 0.32 | -0.30 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 52.50 | 2.00 | 2.20 | 2.11 | +0.26 | +14.06% | 7 | 31 | 0.30 | -0.46 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 55.00 | 3.40 | 3.60 | 3.50 | +0.53 | +17.85% | 10 | 65 | 0.29 | -0.63 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 57.50 | 5.10 | 5.60 | 4.66 | 0.00 | 0.00% | 0 | 40 | 0.46 | -0.77 | 0.05 | -0.02 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 60.00 | 7.00 | 8.20 | 6.71 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.87 | 0.04 | -0.01 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 62.50 | 7.60 | 12.30 | 7.56 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.93 | 0.02 | -0.01 | 1/21/2025 | 2/4/2025 3:59:55 PM EST |
| 65.00 | 10.00 | 14.90 | % | 0 | 0 | 0.74 | -0.97 | 0.01 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 70.00 | 14.70 | 19.50 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 75.00 | 19.90 | 24.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 80.00 | 24.70 | 29.50 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST |