Options Chain for MOLSON COORS BEVERAGE CO CL B (TAP) - $42.41 as of 4/29/2026 8:28:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.10 | 18.00 | 17.05 | % | 0.68 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 27.50 | 13.60 | 15.50 | 14.55 | % | 0.53 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 30.00 | 11.10 | 13.00 | 12.05 | 12.50 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.70 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/29/2026 1:59:06 PM EST |
| 32.50 | 8.70 | 10.50 | 9.60 | 11.90 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.31 | 0.99 | 0.01 | -0.01 | 4/2/2026 | 4/29/2026 1:59:06 PM EST |
| 35.00 | 6.40 | 8.00 | 7.20 | % | 0.21 | 0 | 0 | 1.00 | 0.94 | 0.02 | -0.02 | 4/29/2026 1:59:06 PM EST | |||
| 37.50 | 4.30 | 5.50 | 4.90 | 7.41 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.50 | 0.86 | 0.05 | -0.04 | 4/13/2026 | 4/29/2026 1:59:06 PM EST |
| 40.00 | 2.80 | 3.10 | 2.95 | 3.80 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.46 | 0.71 | 0.08 | -0.05 | 4/23/2026 | 4/29/2026 1:59:06 PM EST |
| 42.50 | 1.25 | 1.55 | 1.40 | 1.35 | -0.43 | -24.16% | 0.03 | 7 | 58 | 0.44 | 0.48 | 0.10 | -0.05 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 45.00 | 0.45 | 0.65 | 0.55 | 0.46 | -0.14 | -23.34% | 0.01 | 34 | 433 | 0.43 | 0.25 | 0.08 | -0.04 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 47.50 | 0.10 | 0.35 | 0.23 | 0.18 | -0.07 | -28.00% | 0.00 | 30 | 531 | 0.45 | 0.11 | 0.05 | -0.02 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 50.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 230 | 0.47 | 0.05 | 0.02 | -0.01 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 52.50 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.89 | 0.01 | 0.01 | 0.00 | 4/27/2026 | 4/29/2026 1:59:06 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/29/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:59:06 PM EST |
| 27.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.30 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 1:59:06 PM EST |
| 32.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.06 | -0.01 | 0.01 | -0.01 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 35.00 | 0.05 | 0.40 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.63 | -0.06 | 0.02 | -0.02 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 37.50 | 0.20 | 0.45 | 0.33 | 0.30 | +0.05 | +20.00% | 0.01 | 3 | 1,600 | 0.52 | -0.14 | 0.05 | -0.04 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 40.00 | 0.60 | 0.80 | 0.70 | 0.70 | +0.05 | +7.70% | 0.02 | 10 | 384 | 0.45 | -0.29 | 0.08 | -0.05 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 42.50 | 1.60 | 1.80 | 1.70 | 1.65 | +0.15 | +10.00% | 0.04 | 7 | 1,259 | 0.44 | -0.52 | 0.10 | -0.05 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 45.00 | 3.00 | 3.70 | 3.35 | 3.20 | 0.00 | 0.00% | 0.07 | 0 | 97 | 0.55 | -0.75 | 0.08 | -0.04 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 47.50 | 4.90 | 6.30 | 5.60 | 5.14 | 0.00 | 0.00% | 0.12 | 0 | 48 | 0.63 | -0.89 | 0.05 | -0.02 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 50.00 | 7.10 | 9.00 | 8.05 | 5.65 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.91 | -0.95 | 0.02 | -0.01 | 4/13/2026 | 4/29/2026 1:59:06 PM EST |
| 52.50 | 9.30 | 11.50 | 10.40 | % | 0.20 | 0 | 0 | 1.10 | -0.99 | 0.01 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 55.00 | 12.10 | 13.90 | 13.00 | % | 0.24 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 60.00 | 17.10 | 18.90 | 18.00 | % | 0.30 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST |