Options Chain for MOLSON COORS BEVERAGE CO CL B (TAP) - $55.81 as of 9/6/2024 3:09:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.90 | 28.10 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 32.50 | 21.40 | 25.60 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 35.00 | 18.70 | 23.20 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 37.50 | 16.40 | 20.40 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 40.00 | 13.70 | 17.80 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 42.50 | 11.40 | 15.40 | 11.56 | 0.00 | 0.00% | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 4:00:02 PM EST |
| 45.00 | 9.00 | 12.80 | 9.19 | 0.00 | 0.00% | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 4:00:02 PM EST |
| 47.50 | 6.50 | 10.50 | 8.77 | 0.00 | 0.00% | 0 | 1 | 0.95 | 1.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 50.00 | 3.90 | 8.00 | 7.10 | 0.00 | 0.00% | 0 | 30 | 0.43 | 0.96 | 0.02 | -0.02 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 52.50 | 3.30 | 3.80 | 3.99 | 0.00 | 0.00% | 0 | 309 | 0.33 | 0.86 | 0.06 | -0.03 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 55.00 | 1.60 | 1.75 | 1.65 | -0.10 | -5.72% | 44 | 1,298 | 0.28 | 0.63 | 0.13 | -0.05 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 57.50 | 0.50 | 0.60 | 0.55 | -0.05 | -8.34% | 1,010 | 6,761 | 0.27 | 0.27 | 0.13 | -0.04 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 60.00 | 0.20 | 0.25 | 0.25 | 0.00 | 0.00% | 20 | 4,232 | 0.32 | 0.07 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 62.50 | 0.05 | 0.15 | 0.07 | -0.08 | -53.34% | 126 | 812 | 0.35 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 65.00 | 0.00 | 1.00 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 340 | 0.56 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 32.50 | 0.00 | 0.10 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 37.50 | 0.00 | 0.10 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 42.50 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.78 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 45.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 39 | 0.64 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 47.50 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 54 | 0.59 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 50.00 | 0.05 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 618 | 0.36 | -0.04 | 0.02 | -0.02 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 52.50 | 0.15 | 0.25 | 0.20 | -0.10 | -33.34% | 27 | 785 | 0.28 | -0.14 | 0.06 | -0.03 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 55.00 | 0.70 | 0.80 | 0.71 | -0.04 | -5.34% | 1 | 3,242 | 0.26 | -0.37 | 0.13 | -0.05 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 57.50 | 1.60 | 2.80 | 2.10 | 0.00 | 0.00% | 0 | 623 | 0.30 | -0.73 | 0.13 | -0.04 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 60.00 | 2.25 | 5.80 | 3.70 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.93 | 0.05 | -0.01 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 62.50 | 4.60 | 8.80 | % | 0 | 0 | 0.68 | -0.99 | 0.01 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 65.00 | 7.30 | 11.20 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 70.00 | 12.30 | 16.20 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 75.00 | 16.90 | 21.40 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST |