Options Chain for MOLSON COORS BEVERAGE CO CL B (TAP) - $43.55 as of 4/24/2026 5:37:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 19.00 | 21.10 | 20.05 | % | 0.89 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 25.00 | 16.60 | 18.60 | 17.60 | % | 0.70 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 27.50 | 14.00 | 16.20 | 15.10 | % | 0.55 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 30.00 | 11.60 | 13.50 | 12.55 | 15.14 | 0.00 | 0.00% | 0.42 | 0 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 4:00:02 PM EST |
| 32.50 | 9.60 | 10.60 | 10.10 | % | 0.31 | 0 | 1 | 0.65 | 0.94 | 0.01 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 35.00 | 7.30 | 8.20 | 7.75 | % | 0.22 | 0 | 317 | 0.54 | 0.89 | 0.03 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 37.50 | 5.10 | 5.90 | 5.50 | % | 0.15 | 0 | 1 | 0.36 | 0.81 | 0.04 | -0.02 | 4/24/2026 4:00:02 PM EST | |||
| 40.00 | 3.50 | 3.90 | 3.70 | 5.30 | 0.00 | 0.00% | 0.09 | 0 | 395 | 0.37 | 0.68 | 0.06 | -0.02 | 4/17/2026 | 4/24/2026 4:00:02 PM EST |
| 42.50 | 1.95 | 2.25 | 2.10 | 2.20 | -0.25 | -10.21% | 0.05 | 3 | 148 | 0.34 | 0.51 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 45.00 | 0.95 | 1.25 | 1.10 | 1.10 | -0.20 | -15.39% | 0.02 | 9 | 538 | 0.33 | 0.33 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 47.50 | 0.45 | 0.65 | 0.55 | 0.75 | +0.07 | +10.30% | 0.01 | 8 | 704 | 0.33 | 0.20 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 50.00 | 0.20 | 0.55 | 0.38 | 0.37 | +0.02 | +5.72% | 0.01 | 5 | 935 | 0.37 | 0.13 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 52.50 | 0.05 | 0.35 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 368 | 0.37 | 0.09 | 0.02 | -0.01 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 206 | 0.45 | 0.05 | 0.02 | -0.01 | 4/22/2026 | 4/24/2026 4:00:02 PM EST |
| 57.50 | 0.05 | 0.55 | 0.30 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 250 | 0.51 | 0.03 | 0.01 | 0.00 | 4/17/2026 | 4/24/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.66 | 0.01 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 4:00:02 PM EST |
| 62.50 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 127 | 0.70 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.75 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 4:00:02 PM EST |
| 67.50 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.84 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 4:00:02 PM EST |
| 72.50 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 7 | 0.92 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 9 | 1.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 8 | 1.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 27.50 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.87 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.75 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/24/2026 4:00:02 PM EST |
| 32.50 | 0.05 | 0.35 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.45 | -0.06 | 0.01 | -0.01 | 4/22/2026 | 4/24/2026 4:00:02 PM EST |
| 35.00 | 0.25 | 0.50 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 370 | 0.42 | -0.11 | 0.03 | -0.01 | 4/22/2026 | 4/24/2026 4:00:02 PM EST |
| 37.50 | 0.60 | 0.80 | 0.70 | 0.80 | +0.14 | +21.22% | 0.02 | 25 | 195 | 0.39 | -0.19 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 40.00 | 1.25 | 1.40 | 1.33 | 1.30 | +0.09 | +7.44% | 0.03 | 15 | 398 | 0.37 | -0.32 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 42.50 | 2.20 | 2.40 | 2.30 | 2.48 | +0.43 | +20.98% | 0.05 | 9 | 458 | 0.33 | -0.49 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 45.00 | 3.70 | 4.20 | 3.95 | 3.41 | 0.00 | 0.00% | 0.09 | 0 | 2,674 | 0.34 | -0.67 | 0.07 | -0.02 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 47.50 | 5.10 | 6.40 | 5.75 | 5.46 | 0.00 | 0.00% | 0.12 | 0 | 98 | 0.43 | -0.80 | 0.05 | -0.01 | 4/22/2026 | 4/24/2026 4:00:02 PM EST |
| 50.00 | 7.30 | 8.70 | 8.00 | 5.88 | 0.00 | 0.00% | 0.16 | 0 | 118 | 0.48 | -0.87 | 0.03 | -0.01 | 4/10/2026 | 4/24/2026 4:00:02 PM EST |
| 52.50 | 9.50 | 11.00 | 10.25 | 8.71 | 0.00 | 0.00% | 0.20 | 0 | 83 | 0.50 | -0.91 | 0.02 | -0.01 | 4/21/2026 | 4/24/2026 4:00:02 PM EST |
| 55.00 | 11.80 | 13.90 | 12.85 | 12.07 | 0.00 | 0.00% | 0.23 | 0 | 12 | 0.68 | -0.95 | 0.02 | -0.01 | 3/27/2026 | 4/24/2026 4:00:02 PM EST |
| 57.50 | 14.20 | 16.30 | 15.25 | % | 0.27 | 0 | 10 | 0.72 | -0.97 | 0.01 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 60.00 | 16.70 | 18.90 | 17.80 | % | 0.30 | 0 | 7 | 0.84 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 62.50 | 19.20 | 21.40 | 20.30 | % | 0.32 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 65.00 | 21.60 | 24.10 | 22.85 | % | 0.35 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 67.50 | 24.10 | 26.60 | 25.35 | % | 0.38 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 70.00 | 26.60 | 29.10 | 27.85 | % | 0.40 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 72.50 | 29.10 | 31.60 | 30.35 | % | 0.42 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 75.00 | 31.60 | 34.10 | 32.85 | % | 0.44 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 80.00 | 36.50 | 39.30 | 37.90 | % | 0.47 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 85.00 | 41.50 | 44.50 | 43.00 | % | 0.51 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 90.00 | 46.30 | 49.50 | 47.90 | % | 0.53 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 95.00 | 51.30 | 53.90 | 52.60 | % | 0.55 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST |