Options Chain for MOLSON COORS BEVERAGE CO CL B (TAP) - $60.33 as of 2/21/2025 9:31:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 30.90 | 35.00 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 30.00 | 28.40 | 32.50 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 32.50 | 25.90 | 30.00 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 35.00 | 23.40 | 27.50 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 37.50 | 22.00 | 25.50 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 40.00 | 18.20 | 22.00 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 42.50 | 16.00 | 18.80 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 45.00 | 13.20 | 18.00 | 8.85 | 0.00 | 0.00% | 0 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:48 PM EST |
| 47.50 | 10.70 | 14.90 | 6.45 | 0.00 | 0.00% | 0 | 13 | 0.70 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:48 PM EST |
| 50.00 | 9.60 | 12.30 | 8.75 | 0.00 | 0.00% | 0 | 7 | 0.68 | 0.95 | 0.01 | -0.01 | 2/13/2025 | 2/21/2025 3:59:48 PM EST |
| 52.50 | 7.50 | 9.20 | 5.00 | 0.00 | 0.00% | 0 | 122 | 0.49 | 0.91 | 0.03 | -0.01 | 2/13/2025 | 2/21/2025 3:59:48 PM EST |
| 55.00 | 5.60 | 8.40 | 5.83 | +0.50 | +9.39% | 2 | 184 | 0.35 | 0.83 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 57.50 | 3.60 | 3.90 | 3.50 | +0.30 | +9.38% | 2 | 370 | 0.23 | 0.71 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 60.00 | 2.05 | 2.25 | 2.15 | +0.08 | +3.87% | 32 | 436 | 0.22 | 0.53 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 62.50 | 1.00 | 1.45 | 1.07 | -0.03 | -2.73% | 8 | 281 | 0.21 | 0.34 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 65.00 | 0.45 | 0.55 | 0.46 | -0.09 | -16.37% | 14 | 255 | 0.21 | 0.20 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 67.50 | 0.15 | 0.30 | 0.20 | -0.15 | -42.86% | 2 | 695 | 0.22 | 0.10 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 0.30 | 1.00 | 0.00 | 0.00% | 0 | 115 | 0.29 | 0.05 | 0.02 | 0.00 | 2/3/2025 | 2/21/2025 3:59:48 PM EST |
| 72.50 | 0.00 | 1.35 | 0.85 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.02 | 0.01 | 0.00 | 11/18/2024 | 2/21/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.70 | 0.01 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 0.95 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 2/21/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 1.35 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 1.35 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 32.50 | 0.00 | 1.35 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.32 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 2/21/2025 3:59:48 PM EST |
| 37.50 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 1.35 | 0.21 | 0.00 | 0.00% | 0 | 15 | 0.99 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 3:59:48 PM EST |
| 42.50 | 0.00 | 0.95 | 0.21 | 0.00 | 0.00% | 0 | 13 | 0.78 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 66 | 0.41 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:48 PM EST |
| 47.50 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 184 | 0.67 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:48 PM EST |
| 50.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 188 | 0.30 | -0.05 | 0.01 | -0.01 | 2/14/2025 | 2/21/2025 3:59:48 PM EST |
| 52.50 | 0.20 | 0.35 | 0.33 | +0.04 | +13.80% | 21 | 154 | 0.28 | -0.09 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 55.00 | 0.45 | 0.60 | 0.54 | -0.06 | -10.00% | 7 | 269 | 0.25 | -0.17 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 57.50 | 0.95 | 1.05 | 1.05 | -0.10 | -8.70% | 71 | 125 | 0.23 | -0.29 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 60.00 | 1.85 | 2.05 | 2.00 | -0.05 | -2.44% | 21 | 207 | 0.22 | -0.47 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 62.50 | 3.30 | 3.70 | 3.35 | -0.35 | -9.46% | 29 | 18 | 0.23 | -0.66 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 65.00 | 3.70 | 5.60 | 7.70 | 0.00 | 0.00% | 0 | 5 | 0.26 | -0.80 | 0.05 | -0.01 | 12/23/2024 | 2/21/2025 3:59:48 PM EST |
| 67.50 | 6.00 | 8.10 | % | 0 | 0 | 0.34 | -0.90 | 0.03 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 70.00 | 9.50 | 11.20 | 13.00 | 0.00 | 0.00% | 0 | 6 | 0.49 | -0.95 | 0.02 | 0.00 | 10/2/2024 | 2/21/2025 3:59:48 PM EST |
| 72.50 | 10.30 | 14.80 | % | 0 | 0 | 0.63 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 75.00 | 13.10 | 17.50 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 80.00 | 18.70 | 20.70 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 85.00 | 23.00 | 27.10 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 90.00 | 28.00 | 32.30 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 95.00 | 33.00 | 37.30 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST |