Options Chain for MOLSON COORS BEVERAGE CO CL B (TAP) - $45.87 as of 3/11/2026 3:28:30 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 | 11.60 | 13.60 | 12.60 | 15.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/11/2026 4:00:03 PM EST |
| 35.00 | 9.10 | 11.20 | 10.15 | % | 0.29 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:03 PM EST | |||
| 37.50 | 6.90 | 8.30 | 7.60 | % | 0.20 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:03 PM EST | |||
| 40.00 | 4.70 | 5.80 | 5.25 | % | 0.13 | 0 | 0 | 0.90 | 0.98 | 0.02 | -0.03 | 3/11/2026 4:00:03 PM EST | |||
| 42.50 | 2.50 | 3.50 | 3.00 | 3.60 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.69 | 0.86 | 0.09 | -0.05 | 3/10/2026 | 3/11/2026 4:00:03 PM EST |
| 45.00 | 0.85 | 1.05 | 0.95 | 0.93 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.28 | 0.55 | 0.17 | -0.06 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 47.50 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.32 | 0.17 | 0.11 | -0.04 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 50.00 | 0.05 | 0.20 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 625 | 0.45 | 0.03 | 0.03 | -0.01 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 52.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.69 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,347 | 0.93 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 57.50 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.20 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.34 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/11/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/11/2026 4:00:03 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 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 4:00:03 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.64 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,441 | 0.57 | -0.02 | 0.02 | -0.03 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 42.50 | 0.15 | 0.30 | 0.23 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 5,611 | 0.39 | -0.14 | 0.09 | -0.05 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 45.00 | 0.75 | 1.00 | 0.88 | 0.93 | 0.00 | 0.00% | 0.02 | 0 | 543 | 0.34 | -0.45 | 0.17 | -0.06 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 47.50 | 2.25 | 2.90 | 2.58 | 2.30 | 0.00 | 0.00% | 0.05 | 0 | 3,594 | 0.48 | -0.83 | 0.11 | -0.04 | 3/10/2026 | 3/11/2026 4:00:03 PM EST |
| 50.00 | 3.80 | 5.80 | 4.80 | 5.30 | 0.00 | 0.00% | 0.10 | 0 | 70 | 0.91 | -0.97 | 0.03 | -0.01 | 3/11/2026 | 3/11/2026 4:00:03 PM EST |
| 52.50 | 6.70 | 8.00 | 7.35 | 5.99 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.98 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 4:00:03 PM EST |
| 55.00 | 9.00 | 10.70 | 9.85 | 5.86 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/11/2026 4:00:03 PM EST |
| 57.50 | 11.70 | 13.20 | 12.45 | % | 0.22 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:03 PM EST | |||
| 60.00 | 13.90 | 15.90 | 14.90 | % | 0.25 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:03 PM EST | |||
| 65.00 | 18.90 | 20.90 | 19.90 | % | 0.31 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:03 PM EST |