Options Chain for MOLSON COORS BEVERAGE CO CL B (TAP) - $57.44 as of 5/5/2025 9:18:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 30.80 | 34.20 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 27.50 | 28.20 | 31.80 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 30.00 | 26.50 | 29.30 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 32.50 | 23.40 | 26.70 | 30.00 | 0.00 | 0.00% | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 20.60 | 23.40 | 16.00 | 0.00 | 0.00% | 0 | 28 | 1.22 | 1.00 | 0.00 | 0.00 | 7/10/2024 | 5/5/2025 3:59:57 PM EST |
| 37.50 | 17.90 | 21.60 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 40.00 | 16.10 | 19.20 | 19.20 | 0.00 | 0.00% | 0 | 14 | 1.15 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:57 PM EST |
| 42.50 | 14.60 | 16.10 | 15.30 | 0.00 | 0.00% | 0 | 11 | 0.88 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 12.40 | 13.00 | 17.40 | 0.00 | 0.00% | 0 | 53 | 0.48 | 0.96 | 0.01 | -0.01 | 12/4/2024 | 5/5/2025 3:59:57 PM EST |
| 47.50 | 9.10 | 10.70 | 11.70 | 0.00 | 0.00% | 0 | 114 | 0.57 | 0.92 | 0.02 | -0.01 | 3/25/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 7.90 | 8.10 | 9.40 | 0.00 | 0.00% | 0 | 102 | 0.42 | 0.87 | 0.03 | -0.02 | 3/25/2025 | 5/5/2025 3:59:57 PM EST |
| 52.50 | 5.70 | 5.90 | 6.20 | 0.00 | 0.00% | 0 | 228 | 0.36 | 0.78 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 3.80 | 4.00 | 4.20 | -0.11 | -2.56% | 2 | 692 | 0.33 | 0.66 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 57.50 | 2.25 | 2.45 | 2.50 | 0.00 | 0.00% | 1 | 297 | 0.30 | 0.50 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 1.20 | 1.30 | 1.35 | -0.03 | -2.18% | 1 | 338 | 0.28 | 0.34 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 62.50 | 0.50 | 0.65 | 0.63 | -0.04 | -5.97% | 9 | 1,144 | 0.27 | 0.20 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 65.00 | 0.20 | 0.30 | 0.26 | -0.08 | -23.53% | 1 | 439 | 0.27 | 0.12 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 67.50 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 482 | 0.31 | 0.06 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.55 | 0.52 | 0.00 | 0.00% | 0 | 286 | 0.37 | 0.03 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 72.50 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 108 | 0.61 | 0.01 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 31 | 0.62 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:57 PM EST |
| 77.50 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 11 | 0.67 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 5/5/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.65 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.90 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.90 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 1.15 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 5/5/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 11 | 1.14 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 5/5/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.35 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 5/5/2025 3:59:57 PM EST |
| 27.50 | 0.00 | 0.20 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.20 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 32.50 | 0.00 | 0.40 | 0.19 | 0.00 | 0.00% | 0 | 7 | 1.03 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.45 | 0.26 | 0.00 | 0.00% | 0 | 46 | 0.94 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 5/5/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 18 | 0.78 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 167 | 0.70 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 38 | 0.64 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 0.05 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 207 | 0.44 | -0.04 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 47.50 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 463 | 0.39 | -0.08 | 0.02 | -0.01 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 0.45 | 0.55 | 0.50 | +0.01 | +2.05% | 1 | 137 | 0.36 | -0.13 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 52.50 | 0.80 | 0.95 | 0.85 | -0.05 | -5.56% | 25 | 897 | 0.34 | -0.22 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 1.35 | 1.60 | 1.55 | +0.10 | +6.90% | 1 | 276 | 0.31 | -0.34 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 57.50 | 2.40 | 2.60 | 2.35 | -0.10 | -4.09% | 23 | 127 | 0.30 | -0.50 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 3.80 | 4.10 | 3.80 | -0.37 | -8.88% | 2 | 343 | 0.29 | -0.66 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 62.50 | 5.70 | 6.30 | 5.80 | +0.50 | +9.44% | 1 | 296 | 0.31 | -0.80 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 65.00 | 7.70 | 10.00 | 4.80 | 0.00 | 0.00% | 0 | 160 | 0.61 | -0.88 | 0.03 | -0.01 | 4/4/2025 | 5/5/2025 3:59:57 PM EST |
| 67.50 | 8.40 | 12.20 | 8.20 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.94 | 0.02 | -0.01 | 4/7/2025 | 5/5/2025 3:59:57 PM EST |
| 70.00 | 10.80 | 14.80 | 9.50 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.97 | 0.01 | 0.00 | 3/26/2025 | 5/5/2025 3:59:57 PM EST |
| 72.50 | 13.60 | 17.50 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 75.00 | 15.80 | 19.50 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 77.50 | 18.30 | 22.50 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 80.00 | 21.40 | 24.70 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 85.00 | 25.70 | 29.90 | 17.30 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 5/5/2025 3:59:57 PM EST |
| 90.00 | 30.70 | 34.60 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 95.00 | 35.70 | 39.90 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 100.00 | 40.60 | 44.60 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |