Options Chain for MOLSON COORS BEVERAGE CO CL B (TAP) - $45.12 as of 4/10/2026 5:23:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.30 | 19.80 | 19.05 | % | 0.76 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:14 PM EST | |||
| 27.50 | 15.80 | 17.10 | 16.45 | 14.50 | 0.00 | 0.00% | 0.60 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:14 PM EST |
| 30.00 | 13.30 | 14.70 | 14.00 | % | 0.47 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:14 PM EST | |||
| 32.50 | 10.80 | 12.30 | 11.55 | % | 0.36 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:14 PM EST | |||
| 35.00 | 8.30 | 9.80 | 9.05 | % | 0.26 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:14 PM EST | |||
| 37.50 | 5.80 | 7.10 | 6.45 | 6.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 4:00:14 PM EST |
| 40.00 | 3.40 | 4.60 | 4.00 | 4.46 | 0.00 | 0.00% | 0.10 | 0 | 26 | 1.27 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:14 PM EST |
| 42.50 | 1.60 | 2.15 | 1.88 | 1.61 | -0.49 | -23.34% | 0.04 | 80 | 285 | 0.76 | 0.89 | 0.12 | -0.08 | 4/15/2026 | 4/15/2026 4:00:14 PM EST |
| 45.00 | 0.10 | 0.35 | 0.23 | 0.30 | +0.15 | +100.00% | 0.01 | 42 | 3,179 | 0.36 | 0.30 | 0.28 | -0.11 | 4/15/2026 | 4/15/2026 4:00:14 PM EST |
| 47.50 | 0.00 | 0.45 | 0.23 | 0.04 | -0.03 | -42.86% | 0.00 | 4 | 303 | 0.59 | 0.01 | 0.02 | 0.00 | 4/15/2026 | 4/15/2026 4:00:14 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 434 | 1.25 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:14 PM EST |
| 52.50 | 0.00 | 0.20 | 0.10 | 0.18 | +0.05 | +38.47% | 0.00 | 2 | 576 | 1.61 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:14 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 487 | 1.48 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:14 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 309 | 1.94 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:14 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 64 | 3.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:14 PM EST | |||
| 62.50 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 1 | 3.28 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:14 PM EST | |||
| 65.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.55 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 4:00:14 PM EST |
| 70.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 9 | 4.03 | 0.00 | 0.00 | 0.00 | 4/15/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:14 PM EST | |||
| 27.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:14 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 27 | 3.96 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:14 PM EST | |||
| 32.50 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 3.31 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:14 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 2.18 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 4:00:14 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 920 | 1.24 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:14 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 3 | 622 | 0.96 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:14 PM EST |
| 42.50 | 0.05 | 0.20 | 0.13 | 0.10 | -0.05 | -33.34% | 0.00 | 5 | 947 | 0.52 | -0.11 | 0.12 | -0.08 | 4/15/2026 | 4/15/2026 4:00:14 PM EST |
| 45.00 | 0.65 | 1.15 | 0.90 | 0.90 | -0.22 | -19.65% | 0.02 | 30 | 1,130 | 0.58 | -0.70 | 0.28 | -0.11 | 4/15/2026 | 4/15/2026 4:00:14 PM EST |
| 47.50 | 2.95 | 4.10 | 3.53 | 3.57 | +0.46 | +14.80% | 0.07 | 1 | 65 | 1.59 | -0.99 | 0.02 | 0.00 | 4/15/2026 | 4/15/2026 4:00:14 PM EST |
| 50.00 | 5.40 | 6.70 | 6.05 | 5.31 | 0.00 | 0.00% | 0.12 | 0 | 45 | 2.20 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:14 PM EST |
| 52.50 | 7.90 | 9.20 | 8.55 | 9.49 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:14 PM EST |
| 55.00 | 10.20 | 11.70 | 10.95 | % | 0.20 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:14 PM EST | |||
| 57.50 | 12.80 | 14.20 | 13.50 | % | 0.23 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:14 PM EST | |||
| 60.00 | 14.90 | 16.70 | 15.80 | % | 0.26 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:14 PM EST | |||
| 62.50 | 17.40 | 19.20 | 18.30 | % | 0.29 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:14 PM EST | |||
| 65.00 | 19.90 | 21.70 | 20.80 | % | 0.32 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:14 PM EST | |||
| 70.00 | 24.90 | 26.70 | 25.80 | % | 0.37 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:14 PM EST |