Options Chain for MOLSON COORS BEVERAGE CO CL B (TAP) - $60.53 as of 3/28/2025 9:07:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 21.20 | 25.30 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 40.00 | 18.90 | 22.80 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 42.50 | 16.60 | 20.30 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 45.00 | 14.00 | 17.90 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 47.50 | 11.80 | 14.80 | % | 0 | 0 | 0.75 | 0.97 | 0.01 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 50.00 | 9.60 | 12.30 | % | 0 | 0 | 0.64 | 0.93 | 0.02 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 52.50 | 8.50 | 8.90 | % | 0 | 0 | 0.32 | 0.88 | 0.02 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 55.00 | 6.40 | 6.70 | 6.90 | 0.00 | 0.00% | 0 | 21 | 0.32 | 0.81 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 57.50 | 4.50 | 4.70 | 4.30 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.71 | 0.05 | -0.03 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 60.00 | 2.90 | 3.10 | 3.10 | 0.00 | 0.00% | 0 | 26 | 0.29 | 0.58 | 0.06 | -0.03 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 62.50 | 1.70 | 1.80 | 1.83 | +0.03 | +1.67% | 4 | 20 | 0.28 | 0.41 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 65.00 | 0.85 | 1.00 | 0.85 | 0.00 | 0.00% | 7 | 110 | 0.27 | 0.26 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 67.50 | 0.40 | 0.50 | 0.41 | 0.00 | 0.00% | 0 | 17 | 0.26 | 0.17 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 70.00 | 0.20 | 0.30 | % | 0 | 0 | 0.28 | 0.10 | 0.03 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.02 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.45 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 42.50 | 0.00 | 0.55 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.65 | % | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 47.50 | 0.05 | 0.60 | % | 0 | 0 | 0.45 | -0.03 | 0.01 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 50.00 | 0.20 | 0.30 | 0.34 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.07 | 0.02 | -0.02 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 52.50 | 0.35 | 0.45 | 0.36 | 0.00 | 0.00% | 0 | 13 | 0.34 | -0.12 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 55.00 | 0.65 | 0.75 | 0.63 | -0.02 | -3.08% | 3 | 6 | 0.32 | -0.19 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 57.50 | 1.20 | 1.30 | 1.10 | -0.08 | -6.78% | 2 | 27 | 0.30 | -0.29 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 60.00 | 2.05 | 2.15 | 1.90 | -0.18 | -8.66% | 1 | 6 | 0.28 | -0.42 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 62.50 | 3.30 | 3.50 | 4.80 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.59 | 0.07 | -0.03 | 3/20/2025 | 3/28/2025 3:59:55 PM EST |
| 65.00 | 4.90 | 5.30 | % | 0 | 0 | 0.26 | -0.74 | 0.06 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 67.50 | 6.80 | 7.50 | % | 0 | 0 | 0.33 | -0.83 | 0.04 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 70.00 | 7.50 | 11.30 | % | 0 | 0 | 0.59 | -0.90 | 0.03 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 75.00 | 13.40 | 16.60 | % | 0 | 0 | 0.77 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 80.00 | 17.50 | 21.60 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 85.00 | 22.50 | 26.40 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |