Options Chain for MOLSON COORS BEVERAGE CO CL B (TAP) - $49.62 as of 6/16/2025 9:32:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 20.10 | 24.30 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:44 PM EST | |||
| 30.00 | 18.00 | 21.80 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:44 PM EST | |||
| 32.50 | 15.70 | 19.30 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:44 PM EST | |||
| 35.00 | 12.60 | 16.80 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:44 PM EST | |||
| 37.50 | 11.20 | 14.30 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:44 PM EST | |||
| 40.00 | 7.70 | 11.90 | % | 0 | 0 | 1.09 | 0.99 | 0.01 | -0.01 | 6/16/2025 3:59:44 PM EST | |||
| 42.50 | 5.30 | 9.50 | % | 0 | 0 | 0.90 | 0.97 | 0.02 | -0.01 | 6/16/2025 3:59:44 PM EST | |||
| 45.00 | 4.70 | 5.40 | 12.65 | 0.00 | 0.00% | 0 | 0 | 0.29 | 0.88 | 0.05 | -0.02 | 4/25/2025 | 6/16/2025 3:59:44 PM EST |
| 47.50 | 2.60 | 3.20 | 3.00 | -0.81 | -21.26% | 5 | 33 | 0.26 | 0.73 | 0.08 | -0.03 | 6/16/2025 | 6/16/2025 3:59:44 PM EST |
| 50.00 | 1.15 | 1.45 | 1.25 | -0.67 | -34.90% | 29 | 169 | 0.24 | 0.50 | 0.11 | -0.03 | 6/16/2025 | 6/16/2025 3:59:44 PM EST |
| 52.50 | 0.45 | 0.60 | 0.50 | -0.22 | -30.56% | 39 | 125 | 0.25 | 0.25 | 0.09 | -0.02 | 6/16/2025 | 6/16/2025 3:59:44 PM EST |
| 55.00 | 0.10 | 0.15 | 0.13 | -0.10 | -43.48% | 40 | 424 | 0.23 | 0.10 | 0.05 | -0.01 | 6/16/2025 | 6/16/2025 3:59:44 PM EST |
| 57.50 | 0.00 | 0.15 | 0.05 | -0.05 | -50.00% | 15 | 215 | 0.33 | 0.03 | 0.02 | 0.00 | 6/16/2025 | 6/16/2025 3:59:44 PM EST |
| 60.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 608 | 0.45 | 0.01 | 0.01 | 0.00 | 5/30/2025 | 6/16/2025 3:59:44 PM EST |
| 62.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 147 | 0.46 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 3:59:44 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 207 | 0.55 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/16/2025 3:59:44 PM EST |
| 67.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 122 | 0.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/16/2025 3:59:44 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 64 | 0.54 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/16/2025 3:59:44 PM EST |
| 72.50 | 0.00 | 1.15 | 0.40 | 0.00 | 0.00% | 0 | 26 | 1.03 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 6/16/2025 3:59:44 PM EST |
| 75.00 | 0.00 | 0.95 | 0.02 | 0.00 | 0.00% | 0 | 6 | 1.09 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:44 PM EST |
| 80.00 | 0.00 | 0.95 | 0.29 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 6/16/2025 3:59:44 PM EST |
| 85.00 | 0.00 | 0.95 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:44 PM EST | |||
| 90.00 | 0.00 | 1.10 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:44 PM EST | |||
| 95.00 | 0.00 | 0.80 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:44 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 | 0.85 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:44 PM EST | |||
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:44 PM EST | |||
| 32.50 | 0.00 | 0.85 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:44 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:44 PM EST | |||
| 37.50 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 6/16/2025 3:59:44 PM EST |
| 40.00 | 0.00 | 0.10 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.01 | 0.01 | -0.01 | 1/8/2025 | 6/16/2025 3:59:44 PM EST |
| 42.50 | 0.00 | 1.00 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.03 | 0.02 | -0.01 | 6/13/2025 | 6/16/2025 3:59:44 PM EST |
| 45.00 | 0.15 | 0.55 | 0.30 | +0.10 | +50.00% | 1,304 | 214 | 0.30 | -0.12 | 0.05 | -0.02 | 6/16/2025 | 6/16/2025 3:59:44 PM EST |
| 47.50 | 0.60 | 0.95 | 0.65 | +0.15 | +30.00% | 1,523 | 256 | 0.29 | -0.27 | 0.08 | -0.03 | 6/16/2025 | 6/16/2025 3:59:44 PM EST |
| 50.00 | 1.40 | 2.15 | 1.55 | +0.44 | +39.64% | 223 | 1,000 | 0.29 | -0.50 | 0.11 | -0.03 | 6/16/2025 | 6/16/2025 3:59:44 PM EST |
| 52.50 | 2.90 | 3.60 | 3.35 | +0.85 | +34.00% | 18 | 338 | 0.25 | -0.75 | 0.09 | -0.02 | 6/16/2025 | 6/16/2025 3:59:44 PM EST |
| 55.00 | 5.30 | 5.70 | 5.40 | +1.20 | +28.58% | 1 | 124 | 0.29 | -0.90 | 0.05 | -0.01 | 6/16/2025 | 6/16/2025 3:59:44 PM EST |
| 57.50 | 5.80 | 9.30 | 6.20 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.97 | 0.02 | 0.00 | 6/13/2025 | 6/16/2025 3:59:44 PM EST |
| 60.00 | 8.40 | 11.80 | 6.40 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 5/23/2025 | 6/16/2025 3:59:44 PM EST |
| 62.50 | 11.20 | 14.70 | 12.75 | +6.90 | +117.95% | 4 | 8 | 0.93 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:44 PM EST |
| 65.00 | 14.80 | 16.40 | 15.30 | +6.90 | +82.15% | 50 | 5 | 0.82 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:44 PM EST |
| 67.50 | 15.80 | 20.00 | 8.80 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 6/16/2025 3:59:44 PM EST |
| 70.00 | 18.30 | 21.80 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:44 PM EST | |||
| 72.50 | 20.80 | 24.40 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:44 PM EST | |||
| 75.00 | 23.30 | 27.50 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:44 PM EST | |||
| 80.00 | 29.00 | 32.50 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:44 PM EST | |||
| 85.00 | 34.00 | 37.00 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:44 PM EST | |||
| 90.00 | 39.00 | 42.00 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:44 PM EST | |||
| 95.00 | 44.00 | 47.50 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:44 PM EST |