Options Chain for MOLSON COORS BEVERAGE CO CL B (TAP) - $41.13 as of 7/27/2026 9:15:33 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 | 17.90 | 20.10 | 19.00 | % | 0.84 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 25.00 | 15.40 | 17.60 | 16.50 | % | 0.66 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 27.50 | 12.90 | 15.10 | 14.00 | % | 0.51 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 30.00 | 10.80 | 12.00 | 11.40 | 10.94 | 0.00 | 0.00% | 0.38 | 0 | 3 | 0.84 | 0.99 | 0.01 | 0.00 | 7/21/2026 | 7/27/2026 3:59:53 PM EST |
| 32.50 | 8.50 | 9.50 | 9.00 | % | 0.28 | 0 | 0 | 0.69 | 0.94 | 0.02 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 35.00 | 6.30 | 7.10 | 6.70 | 6.55 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.44 | 0.87 | 0.04 | -0.01 | 7/17/2026 | 7/27/2026 3:59:53 PM EST |
| 37.50 | 4.10 | 4.90 | 4.50 | % | 0.12 | 0 | 0 | 0.39 | 0.76 | 0.05 | -0.02 | 7/27/2026 3:59:53 PM EST | |||
| 40.00 | 2.70 | 3.20 | 2.95 | 2.98 | +0.95 | +46.80% | 0.07 | 22 | 38 | 0.39 | 0.60 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 42.50 | 1.30 | 1.75 | 1.53 | 1.48 | +0.05 | +3.50% | 0.04 | 23 | 94 | 0.34 | 0.42 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 45.00 | 0.60 | 0.90 | 0.75 | 0.79 | +0.09 | +12.86% | 0.02 | 15 | 190 | 0.33 | 0.27 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 47.50 | 0.25 | 0.45 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 28 | 97 | 0.33 | 0.17 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 50.00 | 0.10 | 0.35 | 0.23 | 0.22 | % | 0.00 | 2 | 0 | 0.36 | 0.10 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST | |
| 55.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.58 | 0.02 | 0.01 | 0.00 | 7/27/2026 3:59:53 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 27.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 30.00 | 0.05 | 0.30 | 0.18 | % | 0.01 | 0 | 0 | 0.51 | -0.01 | 0.01 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 32.50 | 0.05 | 0.35 | 0.20 | 0.32 | -0.03 | -8.58% | 0.01 | 2 | 5 | 0.41 | -0.06 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 35.00 | 0.15 | 0.65 | 0.40 | 0.42 | -0.28 | -40.00% | 0.01 | 1 | 55 | 0.38 | -0.13 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 37.50 | 0.70 | 1.10 | 0.90 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 120 | 0.37 | -0.24 | 0.05 | -0.02 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 40.00 | 1.45 | 2.15 | 1.80 | 1.68 | -0.64 | -27.59% | 0.04 | 1 | 25 | 0.37 | -0.40 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 42.50 | 2.80 | 3.40 | 3.10 | 2.93 | % | 0.07 | 2 | 0 | 0.36 | -0.58 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 3:59:53 PM EST | |
| 45.00 | 4.20 | 5.10 | 4.65 | % | 0.10 | 0 | 0 | 0.32 | -0.73 | 0.06 | -0.02 | 7/27/2026 3:59:53 PM EST | |||
| 47.50 | 6.30 | 7.40 | 6.85 | % | 0.14 | 0 | 0 | 0.48 | -0.83 | 0.04 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 50.00 | 8.60 | 9.90 | 9.25 | % | 0.18 | 0 | 0 | 0.58 | -0.90 | 0.03 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 55.00 | 13.00 | 15.20 | 14.10 | % | 0.26 | 0 | 0 | 0.81 | -0.98 | 0.01 | 0.00 | 7/27/2026 3:59:53 PM EST |