Options Chain for MOLSON COORS BEVERAGE CO CL B (TAP) - $54.01 as of 5/27/2025 2:28:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 25.00 | 28.50 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 30.00 | 22.70 | 26.00 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 32.50 | 20.20 | 23.50 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 35.00 | 17.40 | 20.80 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 37.50 | 14.90 | 18.50 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 40.00 | 12.40 | 15.90 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 42.50 | 10.60 | 13.50 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 45.00 | 7.60 | 9.70 | 12.65 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.95 | 0.02 | -0.01 | 4/25/2025 | 5/27/2025 1:58:55 PM EST |
| 47.50 | 6.10 | 7.70 | 7.90 | 0.00 | 0.00% | 0 | 6 | 0.42 | 0.89 | 0.03 | -0.01 | 5/9/2025 | 5/27/2025 1:58:55 PM EST |
| 50.00 | 4.80 | 5.00 | 5.10 | 0.00 | 0.00% | 0 | 3 | 0.26 | 0.80 | 0.05 | -0.01 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 52.50 | 2.95 | 3.10 | 3.04 | -1.46 | -32.45% | 11 | 19 | 0.25 | 0.65 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 55.00 | 1.50 | 1.65 | 1.40 | -0.16 | -10.26% | 3 | 135 | 0.23 | 0.46 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 57.50 | 0.60 | 0.70 | 0.65 | -0.03 | -4.42% | 13 | 184 | 0.22 | 0.26 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 60.00 | 0.20 | 0.30 | 0.25 | -0.01 | -3.85% | 2 | 568 | 0.22 | 0.12 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 62.50 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 14 | 163 | 0.23 | 0.05 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 65.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 207 | 0.45 | 0.02 | 0.01 | 0.00 | 5/16/2025 | 5/27/2025 1:58:55 PM EST |
| 67.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 72 | 0.51 | 0.01 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:55 PM EST |
| 70.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 64 | 0.57 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:58:55 PM EST |
| 72.50 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 26 | 0.74 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/27/2025 1:58:55 PM EST |
| 75.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.79 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 1:58:55 PM EST |
| 80.00 | 0.00 | 1.35 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 5/27/2025 1:58:55 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.20 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 32.50 | 0.00 | 0.25 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 35.00 | 0.00 | 0.30 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 37.50 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 5/27/2025 1:58:55 PM EST |
| 40.00 | 0.00 | 0.40 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 5/27/2025 1:58:55 PM EST |
| 42.50 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/27/2025 1:58:55 PM EST |
| 45.00 | 0.10 | 0.20 | 0.37 | 0.00 | 0.00% | 0 | 195 | 0.33 | -0.05 | 0.02 | -0.01 | 4/25/2025 | 5/27/2025 1:58:55 PM EST |
| 47.50 | 0.25 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 110 | 0.29 | -0.11 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 50.00 | 0.55 | 0.65 | 0.67 | -0.07 | -9.46% | 5 | 686 | 0.28 | -0.20 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 52.50 | 1.15 | 1.25 | 1.30 | -0.12 | -8.46% | 2 | 277 | 0.25 | -0.35 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 55.00 | 2.20 | 2.35 | 2.37 | -0.22 | -8.50% | 3 | 121 | 0.23 | -0.54 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 57.50 | 3.80 | 4.00 | 2.96 | 0.00 | 0.00% | 0 | 129 | 0.21 | -0.74 | 0.07 | -0.01 | 5/21/2025 | 5/27/2025 1:58:55 PM EST |
| 60.00 | 6.00 | 6.50 | 6.40 | 0.00 | 0.00% | 0 | 144 | 0.24 | -0.88 | 0.04 | -0.01 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 62.50 | 8.10 | 9.00 | 5.85 | 0.00 | 0.00% | 0 | 51 | 0.37 | -0.95 | 0.02 | 0.00 | 4/8/2025 | 5/27/2025 1:58:55 PM EST |
| 65.00 | 9.40 | 13.10 | 8.40 | 0.00 | 0.00% | 0 | 14 | 0.72 | -0.98 | 0.01 | 0.00 | 4/28/2025 | 5/27/2025 1:58:55 PM EST |
| 67.50 | 11.90 | 15.60 | 8.80 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.99 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 1:58:55 PM EST |
| 70.00 | 14.40 | 18.10 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 72.50 | 16.90 | 20.60 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 75.00 | 19.40 | 23.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 80.00 | 24.60 | 27.60 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 85.00 | 29.40 | 33.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 90.00 | 34.20 | 37.90 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 95.00 | 39.40 | 43.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST |