Options Chain for MOLSON COORS BEVERAGE CO CL B (TAP) - $49.92 as of 7/29/2025 2:41:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 16.90 | 19.80 | 18.35 | % | 0.56 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 35.00 | 15.10 | 15.70 | 15.40 | 15.50 | % | 0.44 | 1 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:06 PM EST | |
| 37.50 | 12.60 | 13.50 | 13.05 | % | 0.35 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 40.00 | 10.10 | 10.80 | 10.45 | % | 0.26 | 0 | 0 | 0.55 | 0.99 | 0.01 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 42.50 | 8.10 | 8.40 | 8.25 | % | 0.19 | 0 | 0 | 0.33 | 0.92 | 0.02 | -0.01 | 7/29/2025 1:59:06 PM EST | |||
| 45.00 | 5.80 | 6.10 | 5.95 | 6.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.32 | 0.84 | 0.04 | -0.01 | 7/23/2025 | 7/29/2025 1:59:06 PM EST |
| 47.50 | 3.80 | 4.00 | 3.90 | 3.98 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.30 | 0.71 | 0.06 | -0.02 | 7/21/2025 | 7/29/2025 1:59:06 PM EST |
| 50.00 | 2.20 | 2.35 | 2.28 | 2.08 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.28 | 0.54 | 0.07 | -0.02 | 7/28/2025 | 7/29/2025 1:59:06 PM EST |
| 52.50 | 1.15 | 1.20 | 1.18 | 1.13 | +0.03 | +2.73% | 0.02 | 3 | 150 | 0.27 | 0.35 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 55.00 | 0.45 | 0.60 | 0.53 | 0.40 | -0.10 | -20.00% | 0.01 | 10 | 399 | 0.29 | 0.19 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 57.50 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.26 | 0.09 | 0.03 | -0.01 | 7/25/2025 | 7/29/2025 1:59:06 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.46 | 0.04 | 0.02 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 65.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 7/29/2025 1:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 37.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.51 | -0.01 | 0.01 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 42.50 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.34 | -0.08 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 1:59:06 PM EST |
| 45.00 | 0.45 | 0.55 | 0.50 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.32 | -0.16 | 0.04 | -0.01 | 7/28/2025 | 7/29/2025 1:59:06 PM EST |
| 47.50 | 1.00 | 1.10 | 1.05 | 1.05 | -0.15 | -12.50% | 0.02 | 1 | 100 | 0.30 | -0.29 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 50.00 | 1.95 | 2.05 | 2.00 | 2.15 | -0.05 | -2.28% | 0.04 | 2 | 133 | 0.28 | -0.46 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 52.50 | 3.30 | 3.50 | 3.40 | 2.49 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.26 | -0.65 | 0.07 | -0.02 | 7/23/2025 | 7/29/2025 1:59:06 PM EST |
| 55.00 | 5.20 | 5.40 | 5.30 | 4.25 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.26 | -0.81 | 0.05 | -0.01 | 7/22/2025 | 7/29/2025 1:59:06 PM EST |
| 57.50 | 7.40 | 7.80 | 7.60 | % | 0.13 | 0 | 0 | 0.23 | -0.91 | 0.03 | -0.01 | 7/29/2025 1:59:06 PM EST | |||
| 60.00 | 9.60 | 10.30 | 9.95 | % | 0.17 | 0 | 0 | 0.41 | -0.96 | 0.02 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 65.00 | 14.40 | 16.30 | 15.35 | % | 0.24 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST |