Options Chain for MOLSON COORS BEVERAGE CO CL B (TAP) - $42.41 as of 4/29/2026 8:28:40 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 | 18.60 | 20.90 | 19.75 | % | 0.88 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 25.00 | 16.10 | 18.40 | 17.25 | % | 0.69 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 27.50 | 13.60 | 15.90 | 14.75 | % | 0.54 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 30.00 | 11.20 | 13.30 | 12.25 | 15.14 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.96 | 0.97 | 0.01 | 0.00 | 4/7/2026 | 4/29/2026 1:59:06 PM EST |
| 32.50 | 8.90 | 10.70 | 9.80 | % | 0.30 | 0 | 1 | 0.79 | 0.93 | 0.02 | -0.01 | 4/29/2026 1:59:06 PM EST | |||
| 35.00 | 6.70 | 8.20 | 7.45 | % | 0.21 | 0 | 317 | 0.63 | 0.87 | 0.03 | -0.01 | 4/29/2026 1:59:06 PM EST | |||
| 37.50 | 4.60 | 5.90 | 5.25 | % | 0.14 | 0 | 1 | 0.39 | 0.78 | 0.04 | -0.02 | 4/29/2026 1:59:06 PM EST | |||
| 40.00 | 3.10 | 3.70 | 3.40 | 3.40 | -1.90 | -35.85% | 0.08 | 1,418 | 395 | 0.37 | 0.65 | 0.06 | -0.02 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 42.50 | 1.60 | 2.20 | 1.90 | 1.93 | -0.27 | -12.28% | 0.04 | 17 | 157 | 0.35 | 0.49 | 0.07 | -0.02 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 45.00 | 0.75 | 1.15 | 0.95 | 0.97 | -0.03 | -3.00% | 0.02 | 4 | 543 | 0.34 | 0.33 | 0.06 | -0.02 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 47.50 | 0.30 | 0.65 | 0.48 | 0.45 | -0.05 | -10.00% | 0.01 | 15 | 688 | 0.34 | 0.21 | 0.05 | -0.02 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 50.00 | 0.20 | 0.45 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 949 | 0.38 | 0.13 | 0.03 | -0.01 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 52.50 | 0.00 | 0.50 | 0.25 | 0.26 | +0.13 | +100.00% | 0.00 | 1 | 374 | 0.41 | 0.08 | 0.02 | -0.01 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 55.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.43 | 0.05 | 0.02 | -0.01 | 4/22/2026 | 4/29/2026 1:59:06 PM EST |
| 57.50 | 0.05 | 0.50 | 0.28 | 0.05 | -0.15 | -75.00% | 0.00 | 1 | 248 | 0.53 | 0.03 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.71 | 0.01 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:06 PM EST |
| 62.50 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 127 | 0.75 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 65.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.80 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 1:59:06 PM EST |
| 67.50 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 4 | 0.85 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 70.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.90 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/29/2026 1:59:06 PM EST |
| 72.50 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 75.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 7 | 0.98 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 80.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 9 | 1.06 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 85.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 90.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 95.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 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 | 1.17 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 8 | 1.03 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 27.50 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.89 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 1:59:06 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.62 | -0.03 | 0.01 | 0.00 | 3/27/2026 | 4/29/2026 1:59:06 PM EST |
| 32.50 | 0.10 | 0.35 | 0.23 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.48 | -0.07 | 0.02 | -0.01 | 4/22/2026 | 4/29/2026 1:59:06 PM EST |
| 35.00 | 0.30 | 0.45 | 0.38 | 0.40 | +0.05 | +14.29% | 0.01 | 1 | 371 | 0.44 | -0.13 | 0.03 | -0.01 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 37.50 | 0.60 | 0.85 | 0.73 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 238 | 0.40 | -0.22 | 0.04 | -0.02 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 40.00 | 1.25 | 1.60 | 1.43 | 1.35 | +0.05 | +3.85% | 0.04 | 8 | 409 | 0.38 | -0.35 | 0.06 | -0.02 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 42.50 | 2.20 | 2.75 | 2.48 | 2.35 | 0.00 | 0.00% | 0.06 | 0 | 473 | 0.36 | -0.51 | 0.07 | -0.02 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 45.00 | 3.80 | 4.40 | 4.10 | 3.84 | 0.00 | 0.00% | 0.09 | 0 | 2,671 | 0.35 | -0.67 | 0.06 | -0.02 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 47.50 | 5.30 | 7.00 | 6.15 | 5.96 | 0.00 | 0.00% | 0.13 | 0 | 95 | 0.47 | -0.79 | 0.05 | -0.02 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 50.00 | 7.50 | 9.40 | 8.45 | 8.20 | 0.00 | 0.00% | 0.17 | 0 | 118 | 0.49 | -0.87 | 0.03 | -0.01 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 52.50 | 9.70 | 12.00 | 10.85 | 8.71 | 0.00 | 0.00% | 0.21 | 0 | 83 | 0.55 | -0.92 | 0.02 | -0.01 | 4/21/2026 | 4/29/2026 1:59:06 PM EST |
| 55.00 | 12.10 | 14.50 | 13.30 | 12.07 | 0.00 | 0.00% | 0.24 | 0 | 12 | 0.70 | -0.95 | 0.02 | -0.01 | 3/27/2026 | 4/29/2026 1:59:06 PM EST |
| 57.50 | 14.50 | 17.00 | 15.75 | % | 0.27 | 0 | 10 | 0.78 | -0.97 | 0.01 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 60.00 | 16.90 | 19.50 | 18.20 | % | 0.30 | 0 | 7 | 0.84 | -0.99 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 62.50 | 19.40 | 22.00 | 20.70 | % | 0.33 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 65.00 | 21.90 | 24.50 | 23.20 | % | 0.36 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 67.50 | 24.40 | 27.00 | 25.70 | % | 0.38 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 70.00 | 26.90 | 29.50 | 28.20 | % | 0.40 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 72.50 | 29.40 | 32.00 | 30.70 | % | 0.42 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 75.00 | 31.80 | 34.50 | 33.15 | % | 0.44 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 80.00 | 36.80 | 39.50 | 38.15 | % | 0.48 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 85.00 | 41.60 | 44.50 | 43.05 | % | 0.51 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 90.00 | 46.40 | 49.50 | 47.95 | % | 0.53 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 95.00 | 51.40 | 54.40 | 52.90 | % | 0.56 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST |