Options Chain for MOLSON COORS BEVERAGE CO CL B (TAP) - $49.76 as of 1/23/2026 8:23:26 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.00 | 20.90 | 19.45 | % | 0.65 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:51 PM EST | |||
| 32.50 | 15.50 | 18.30 | 16.90 | % | 0.52 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:51 PM EST | |||
| 35.00 | 13.00 | 15.80 | 14.40 | % | 0.41 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:51 PM EST | |||
| 37.50 | 10.60 | 13.40 | 12.00 | % | 0.32 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 1/23/2026 3:59:51 PM EST | |||
| 40.00 | 8.30 | 10.80 | 9.55 | 9.30 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.93 | 0.98 | 0.01 | -0.01 | 1/16/2026 | 1/23/2026 3:59:51 PM EST |
| 42.50 | 6.10 | 8.20 | 7.15 | 7.40 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.72 | 0.93 | 0.03 | -0.02 | 1/12/2026 | 1/23/2026 3:59:51 PM EST |
| 45.00 | 4.00 | 5.20 | 4.60 | 5.10 | 0.00 | 0.00% | 0.10 | 0 | 76 | 0.43 | 0.84 | 0.05 | -0.03 | 1/20/2026 | 1/23/2026 3:59:51 PM EST |
| 47.50 | 2.60 | 3.30 | 2.95 | 2.99 | -0.81 | -21.32% | 0.06 | 5 | 134 | 0.32 | 0.69 | 0.08 | -0.03 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 50.00 | 1.30 | 1.75 | 1.53 | 1.48 | -0.47 | -24.11% | 0.03 | 40 | 1,135 | 0.33 | 0.48 | 0.09 | -0.04 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 52.50 | 0.50 | 0.75 | 0.63 | 0.70 | -0.13 | -15.67% | 0.01 | 79 | 939 | 0.31 | 0.27 | 0.08 | -0.03 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 55.00 | 0.15 | 0.40 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 177 | 0.32 | 0.14 | 0.05 | -0.02 | 1/22/2026 | 1/23/2026 3:59:51 PM EST |
| 57.50 | 0.05 | 0.65 | 0.35 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.41 | 0.06 | 0.03 | -0.01 | 1/22/2026 | 1/23/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.56 | 0.02 | 0.01 | 0.00 | 1/22/2026 | 1/23/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.04 | % | 0.00 | 1 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.60 | 0.30 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:51 PM EST |
| 32.50 | 0.00 | 0.65 | 0.33 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/23/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.06 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:51 PM EST |
| 37.50 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.90 | 0.00 | 0.00 | -0.01 | 1/22/2026 | 1/23/2026 3:59:51 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.17 | +0.04 | +30.77% | 0.00 | 4 | 136 | 0.58 | -0.02 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 42.50 | 0.15 | 0.30 | 0.23 | 0.25 | +0.10 | +66.67% | 0.01 | 7 | 400 | 0.40 | -0.07 | 0.03 | -0.02 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 45.00 | 0.45 | 0.55 | 0.50 | 0.50 | +0.05 | +11.12% | 0.01 | 16,761 | 822 | 0.39 | -0.16 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 47.50 | 0.85 | 1.10 | 0.98 | 1.08 | +0.23 | +27.06% | 0.02 | 16,795 | 699 | 0.34 | -0.31 | 0.08 | -0.03 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 50.00 | 1.75 | 2.25 | 2.00 | 2.20 | +0.30 | +15.79% | 0.04 | 85 | 556 | 0.32 | -0.52 | 0.09 | -0.04 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 52.50 | 3.50 | 4.00 | 3.75 | 3.75 | +0.80 | +27.12% | 0.07 | 5 | 7 | 0.34 | -0.73 | 0.08 | -0.03 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 55.00 | 4.80 | 6.30 | 5.55 | 7.60 | 0.00 | 0.00% | 0.10 | 0 | 100 | 0.48 | -0.86 | 0.05 | -0.02 | 1/8/2026 | 1/23/2026 3:59:51 PM EST |
| 57.50 | 6.90 | 9.60 | 8.25 | % | 0.14 | 0 | 0 | 0.78 | -0.94 | 0.03 | -0.01 | 1/23/2026 3:59:51 PM EST | |||
| 60.00 | 9.40 | 12.00 | 10.70 | % | 0.18 | 0 | 0 | 0.86 | -0.98 | 0.01 | 0.00 | 1/23/2026 3:59:51 PM EST | |||
| 65.00 | 14.40 | 17.00 | 15.70 | % | 0.24 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:51 PM EST |