Options Chain for MOLSON COORS BEVERAGE CO CL B (TAP) - $41.27 as of 3/26/2026 1:03:25 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 | 15.90 | 18.30 | 17.10 | % | 0.68 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:29 PM EST | |||
| 27.50 | 14.00 | 15.50 | 14.75 | % | 0.54 | 0 | 0 | 1.06 | 0.99 | 0.00 | 0.00 | 3/26/2026 3:59:29 PM EST | |||
| 30.00 | 11.60 | 13.20 | 12.40 | 12.50 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.95 | 0.97 | 0.01 | -0.01 | 3/23/2026 | 3/26/2026 3:59:29 PM EST |
| 32.50 | 9.30 | 10.70 | 10.00 | % | 0.31 | 0 | 0 | 0.79 | 0.93 | 0.02 | -0.01 | 3/26/2026 3:59:29 PM EST | |||
| 35.00 | 7.20 | 8.30 | 7.75 | % | 0.22 | 0 | 0 | 0.48 | 0.87 | 0.03 | -0.02 | 3/26/2026 3:59:29 PM EST | |||
| 37.50 | 5.10 | 6.10 | 5.60 | % | 0.15 | 0 | 0 | 0.45 | 0.78 | 0.04 | -0.02 | 3/26/2026 3:59:29 PM EST | |||
| 40.00 | 3.40 | 3.80 | 3.60 | 3.56 | +0.41 | +13.02% | 0.09 | 1 | 6 | 0.40 | 0.66 | 0.06 | -0.03 | 3/26/2026 | 3/26/2026 3:59:29 PM EST |
| 42.50 | 1.95 | 2.35 | 2.15 | 2.00 | +0.16 | +8.70% | 0.05 | 5 | 29 | 0.38 | 0.50 | 0.07 | -0.02 | 3/26/2026 | 3/26/2026 3:59:29 PM EST |
| 45.00 | 0.95 | 1.40 | 1.18 | 1.15 | +0.17 | +17.35% | 0.03 | 31 | 37 | 0.36 | 0.32 | 0.07 | -0.02 | 3/26/2026 | 3/26/2026 3:59:29 PM EST |
| 47.50 | 0.50 | 0.70 | 0.60 | 0.67 | +0.22 | +48.89% | 0.01 | 251 | 76 | 0.36 | 0.19 | 0.05 | -0.02 | 3/26/2026 | 3/26/2026 3:59:29 PM EST |
| 50.00 | 0.20 | 0.40 | 0.30 | 0.29 | +0.02 | +7.41% | 0.01 | 18 | 14 | 0.36 | 0.12 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 3:59:29 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.55 | 0.03 | 0.01 | 0.00 | 3/26/2026 3:59:29 PM EST | |||
| 60.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:29 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 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:29 PM EST | |||
| 27.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.00 | 0.00 | 3/26/2026 3:59:29 PM EST | |||
| 30.00 | 0.05 | 0.20 | 0.13 | 0.17 | -0.15 | -46.88% | 0.00 | 1 | 1 | 0.52 | -0.03 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 3:59:29 PM EST |
| 32.50 | 0.15 | 0.45 | 0.30 | 0.22 | +0.02 | +10.00% | 0.01 | 10 | 2 | 0.52 | -0.07 | 0.02 | -0.01 | 3/26/2026 | 3/26/2026 3:59:29 PM EST |
| 35.00 | 0.30 | 0.60 | 0.45 | 0.45 | -0.10 | -18.19% | 0.01 | 1 | 28 | 0.45 | -0.13 | 0.03 | -0.02 | 3/26/2026 | 3/26/2026 3:59:29 PM EST |
| 37.50 | 0.65 | 0.90 | 0.78 | 0.80 | -0.05 | -5.89% | 0.02 | 5 | 4 | 0.41 | -0.22 | 0.04 | -0.02 | 3/26/2026 | 3/26/2026 3:59:29 PM EST |
| 40.00 | 1.25 | 1.60 | 1.43 | 1.40 | -0.20 | -12.50% | 0.04 | 5 | 78 | 0.39 | -0.34 | 0.06 | -0.03 | 3/26/2026 | 3/26/2026 3:59:29 PM EST |
| 42.50 | 2.30 | 2.75 | 2.53 | 2.82 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.37 | -0.50 | 0.07 | -0.02 | 3/25/2026 | 3/26/2026 3:59:29 PM EST |
| 45.00 | 3.90 | 4.30 | 4.10 | 4.08 | -0.22 | -5.12% | 0.09 | 2 | 2 | 0.37 | -0.68 | 0.07 | -0.02 | 3/26/2026 | 3/26/2026 3:59:29 PM EST |
| 47.50 | 5.30 | 6.30 | 5.80 | 6.25 | +0.02 | +0.33% | 0.12 | 1 | 2 | 0.43 | -0.81 | 0.05 | -0.02 | 3/26/2026 | 3/26/2026 3:59:29 PM EST |
| 50.00 | 7.50 | 8.60 | 8.05 | % | 0.16 | 0 | 0 | 0.48 | -0.88 | 0.03 | -0.01 | 3/26/2026 3:59:29 PM EST | |||
| 55.00 | 12.10 | 13.70 | 12.90 | % | 0.23 | 0 | 0 | 0.67 | -0.97 | 0.01 | 0.00 | 3/26/2026 3:59:29 PM EST | |||
| 60.00 | 17.00 | 19.20 | 18.10 | % | 0.30 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:29 PM EST |