Options Chain for MOLSON COORS BEVERAGE CO CL B (TAP) - $39.78 as of 7/5/2026 11:27:42 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 | 16.40 | 18.60 | 17.50 | % | 0.78 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 25.00 | 14.00 | 16.10 | 15.05 | % | 0.60 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 27.50 | 11.70 | 13.20 | 12.45 | % | 0.45 | 0 | 0 | 0.93 | 0.99 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 30.00 | 9.60 | 10.70 | 10.15 | % | 0.34 | 0 | 0 | 0.77 | 0.97 | 0.01 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 32.50 | 7.40 | 8.20 | 7.80 | % | 0.24 | 0 | 0 | 0.61 | 0.92 | 0.02 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 35.00 | 5.20 | 5.80 | 5.50 | 5.50 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.40 | 0.84 | 0.04 | -0.02 | 6/29/2026 | 7/2/2026 4:00:01 PM EST |
| 37.50 | 3.10 | 3.90 | 3.50 | 4.70 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.35 | 0.71 | 0.07 | -0.02 | 6/26/2026 | 7/2/2026 4:00:01 PM EST |
| 40.00 | 1.85 | 2.20 | 2.03 | 2.00 | +0.42 | +26.59% | 0.05 | 167 | 72 | 0.34 | 0.53 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 42.50 | 0.85 | 1.10 | 0.98 | 1.03 | +0.33 | +47.15% | 0.02 | 27 | 203 | 0.32 | 0.33 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 45.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.09 | +29.04% | 0.01 | 15 | 220 | 0.31 | 0.18 | 0.06 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 47.50 | 0.10 | 0.25 | 0.18 | 0.17 | +0.02 | +13.34% | 0.00 | 20 | 91 | 0.31 | 0.08 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.52 | 0.03 | 0.01 | 0.00 | 6/24/2026 | 7/2/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 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 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 27.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.81 | -0.01 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 30.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.46 | -0.03 | 0.01 | -0.01 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 32.50 | 0.10 | 0.35 | 0.23 | 0.20 | -0.10 | -33.34% | 0.01 | 2 | 15 | 0.40 | -0.08 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 35.00 | 0.30 | 0.70 | 0.50 | 0.48 | -0.15 | -23.81% | 0.01 | 1 | 56 | 0.38 | -0.16 | 0.04 | -0.02 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 37.50 | 0.85 | 1.15 | 1.00 | 0.98 | -0.32 | -24.62% | 0.03 | 20 | 220 | 0.35 | -0.29 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 40.00 | 1.80 | 2.15 | 1.98 | 1.83 | -0.57 | -23.75% | 0.05 | 12 | 1,341 | 0.34 | -0.47 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 42.50 | 3.20 | 3.60 | 3.40 | 3.70 | -0.25 | -6.33% | 0.08 | 2 | 5 | 0.31 | -0.67 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 45.00 | 5.10 | 5.60 | 5.35 | 4.20 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.38 | -0.82 | 0.06 | -0.01 | 6/26/2026 | 7/2/2026 4:00:01 PM EST |
| 47.50 | 7.30 | 8.20 | 7.75 | % | 0.16 | 0 | 0 | 0.50 | -0.92 | 0.03 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 50.00 | 9.20 | 11.20 | 10.20 | % | 0.20 | 0 | 0 | 0.68 | -0.97 | 0.01 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 55.00 | 14.20 | 16.20 | 15.20 | % | 0.28 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST |