Options Chain for MOLSON COORS BEVERAGE CO CL B (TAP) - $60.53 as of 3/28/2025 9:07:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 31.70 | 34.20 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 30.00 | 29.20 | 31.80 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 32.50 | 26.70 | 29.20 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 35.00 | 24.10 | 26.70 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 37.50 | 21.10 | 25.10 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 40.00 | 18.80 | 22.60 | 21.30 | 0.00 | 0.00% | 0 | 3 | 1.88 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:55 PM EST |
| 42.50 | 16.20 | 20.10 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 45.00 | 13.60 | 17.60 | 8.85 | 0.00 | 0.00% | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 3/28/2025 3:59:55 PM EST |
| 47.50 | 11.30 | 15.10 | 6.45 | 0.00 | 0.00% | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 3/28/2025 3:59:55 PM EST |
| 50.00 | 8.70 | 12.70 | 10.10 | 0.00 | 0.00% | 0 | 3 | 1.15 | 1.00 | 0.00 | -0.01 | 3/13/2025 | 3/28/2025 3:59:55 PM EST |
| 52.50 | 8.00 | 9.30 | 6.80 | 0.00 | 0.00% | 0 | 123 | 0.75 | 0.97 | 0.01 | -0.01 | 3/18/2025 | 3/28/2025 3:59:55 PM EST |
| 55.00 | 5.60 | 7.60 | 5.66 | 0.00 | 0.00% | 0 | 189 | 0.77 | 0.92 | 0.03 | -0.02 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 57.50 | 3.40 | 3.70 | 3.49 | 0.00 | 0.00% | 0 | 390 | 0.27 | 0.81 | 0.07 | -0.03 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 60.00 | 1.70 | 1.75 | 1.70 | +0.07 | +4.30% | 32 | 865 | 0.24 | 0.59 | 0.12 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 62.50 | 0.50 | 0.65 | 0.52 | -0.15 | -22.39% | 11 | 509 | 0.23 | 0.28 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 65.00 | 0.10 | 0.20 | 0.16 | +0.06 | +60.00% | 3 | 317 | 0.23 | 0.11 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 67.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,043 | 0.50 | 0.02 | 0.02 | 0.00 | 3/19/2025 | 3/28/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 620 | 0.32 | 0.01 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:55 PM EST |
| 72.50 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.84 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 3/28/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.90 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 105 | 1.32 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.10 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.85 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 32.50 | 0.00 | 0.10 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.32 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 3/28/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.04 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 3/28/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 15 | 1.08 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 3/28/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 0.10 | 0.21 | 0.00 | 0.00% | 0 | 13 | 0.80 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 3/28/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 74 | 0.61 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 184 | 0.62 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.05 | 0.02 | -0.21 | -91.31% | 3 | 188 | 0.42 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 52.50 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 153 | 0.35 | -0.03 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 55.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 2 | 331 | 0.30 | -0.08 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 57.50 | 0.35 | 0.45 | 0.38 | +0.03 | +8.58% | 4 | 430 | 0.26 | -0.19 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 60.00 | 1.00 | 1.10 | 1.05 | +0.20 | +23.53% | 5 | 568 | 0.24 | -0.41 | 0.12 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 62.50 | 2.35 | 2.50 | 2.50 | 0.00 | 0.00% | 0 | 125 | 0.22 | -0.72 | 0.11 | -0.03 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 65.00 | 2.55 | 6.00 | 5.56 | 0.00 | 0.00% | 0 | 7 | 0.58 | -0.89 | 0.06 | -0.02 | 3/14/2025 | 3/28/2025 3:59:55 PM EST |
| 67.50 | 5.80 | 8.80 | 5.60 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.98 | 0.02 | 0.00 | 3/7/2025 | 3/28/2025 3:59:55 PM EST |
| 70.00 | 8.30 | 11.40 | 6.61 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:55 PM EST |
| 72.50 | 10.10 | 14.50 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 75.00 | 13.30 | 16.20 | 13.41 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:55 PM EST |
| 80.00 | 17.50 | 21.60 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 85.00 | 22.50 | 26.40 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 90.00 | 28.30 | 30.90 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 95.00 | 33.30 | 35.90 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |