Options Chain for MOLSON COORS BEVERAGE CO CL B (TAP) - $48.05 as of 6/20/2025 9:30:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 13.90 | 17.80 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 35.00 | 11.40 | 15.50 | % | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 37.50 | 9.00 | 13.00 | % | 0 | 0 | 0.92 | 0.97 | 0.01 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 40.00 | 6.80 | 10.20 | % | 0 | 0 | 0.78 | 0.91 | 0.02 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 42.50 | 6.30 | 7.40 | % | 0 | 0 | 0.53 | 0.84 | 0.04 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 45.00 | 4.20 | 4.90 | % | 0 | 0 | 0.33 | 0.74 | 0.05 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 47.50 | 2.60 | 2.95 | 3.29 | -0.31 | -8.62% | 2 | 8 | 0.30 | 0.60 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 50.00 | 1.35 | 1.70 | 1.82 | -0.58 | -24.17% | 5 | 1 | 0.28 | 0.41 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 52.50 | 0.60 | 0.90 | 0.70 | -0.64 | -47.77% | 61 | 2 | 0.28 | 0.24 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 55.00 | 0.20 | 0.55 | 0.25 | -0.13 | -34.22% | 5 | 2 | 0.28 | 0.13 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 57.50 | 0.00 | 1.15 | % | 0 | 0 | 0.48 | 0.05 | 0.02 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 1.75 | % | 0 | 0 | 0.68 | 0.02 | 0.01 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.25 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 1.55 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 1.65 | % | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 37.50 | 0.00 | 0.85 | % | 0 | 0 | 0.58 | -0.03 | 0.01 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 40.00 | 0.05 | 0.35 | % | 0 | 0 | 0.33 | -0.09 | 0.02 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 42.50 | 0.45 | 0.65 | 0.56 | % | 2 | 0 | 0.35 | -0.16 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 45.00 | 0.95 | 1.15 | 1.05 | % | 16 | 0 | 0.33 | -0.26 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 47.50 | 1.75 | 1.95 | 1.84 | +0.44 | +31.43% | 13 | 12 | 0.31 | -0.40 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 50.00 | 2.80 | 3.40 | 2.65 | +0.25 | +10.42% | 11 | 1 | 0.29 | -0.59 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 52.50 | 4.50 | 5.10 | 4.89 | % | 6 | 0 | 0.43 | -0.76 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 55.00 | 5.00 | 8.50 | % | 0 | 0 | 0.53 | -0.87 | 0.04 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 57.50 | 7.40 | 11.40 | % | 0 | 0 | 0.66 | -0.95 | 0.02 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 60.00 | 9.90 | 13.90 | % | 0 | 0 | 0.77 | -0.98 | 0.01 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 65.00 | 14.90 | 18.90 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST |