Options Chain for MOLSON COORS BEVERAGE CO CL B (TAP) - $49.54 as of 7/3/2025 10:02:30 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 20.20 | 24.30 | 20.90 | 0.00 | 0.00% | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/3/2025 9:59:10 AM EST |
| 30.00 | 17.70 | 21.80 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 7/3/2025 9:59:10 AM EST | |||
| 32.50 | 15.20 | 19.30 | 15.91 | 0.00 | 0.00% | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/3/2025 9:59:10 AM EST |
| 35.00 | 12.70 | 16.80 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/3/2025 9:59:10 AM EST | |||
| 37.50 | 10.90 | 13.60 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/3/2025 9:59:10 AM EST | |||
| 40.00 | 7.70 | 11.80 | 8.30 | 0.00 | 0.00% | 0 | 5 | 1.04 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 9:59:10 AM EST |
| 42.50 | 5.30 | 9.10 | 5.30 | 0.00 | 0.00% | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/3/2025 9:59:10 AM EST |
| 45.00 | 4.30 | 4.80 | 4.30 | 0.00 | 0.00% | 0 | 10 | 0.59 | 0.98 | 0.02 | -0.01 | 7/1/2025 | 7/3/2025 9:59:10 AM EST |
| 47.50 | 2.30 | 2.45 | 2.55 | -0.10 | -3.78% | 5 | 2,511 | 0.19 | 0.86 | 0.10 | -0.02 | 7/3/2025 | 7/3/2025 9:59:10 AM EST |
| 50.00 | 0.60 | 0.80 | 0.65 | -0.05 | -7.15% | 22 | 2,301 | 0.18 | 0.48 | 0.20 | -0.03 | 7/3/2025 | 7/3/2025 9:59:10 AM EST |
| 52.50 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 1 | 206 | 0.22 | 0.09 | 0.09 | -0.01 | 7/3/2025 | 7/3/2025 9:59:10 AM EST |
| 55.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 581 | 0.40 | 0.00 | 0.01 | 0.00 | 7/2/2025 | 7/3/2025 9:59:10 AM EST |
| 57.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 198 | 0.37 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 9:59:10 AM EST |
| 60.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 594 | 0.57 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 9:59:10 AM EST |
| 62.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 145 | 0.61 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/3/2025 9:59:10 AM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 206 | 0.63 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 9:59:10 AM EST |
| 67.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 122 | 0.84 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/3/2025 9:59:10 AM EST |
| 70.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 64 | 0.77 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/3/2025 9:59:10 AM EST |
| 72.50 | 0.00 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 26 | 1.39 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/3/2025 9:59:10 AM EST |
| 75.00 | 0.00 | 0.60 | 0.02 | 0.00 | 0.00% | 0 | 6 | 1.48 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/3/2025 9:59:10 AM EST |
| 80.00 | 0.00 | 0.60 | 0.29 | 0.00 | 0.00% | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 7/3/2025 9:59:10 AM EST |
| 85.00 | 0.00 | 0.65 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/3/2025 9:59:10 AM EST | |||
| 90.00 | 0.00 | 0.65 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 7/3/2025 9:59:10 AM EST | |||
| 95.00 | 0.00 | 0.65 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 7/3/2025 9:59:10 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.65 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 7/3/2025 9:59:10 AM EST | |||
| 30.00 | 0.00 | 0.60 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 7/3/2025 9:59:10 AM EST | |||
| 32.50 | 0.00 | 0.60 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/3/2025 9:59:10 AM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/3/2025 9:59:10 AM EST | |||
| 37.50 | 0.00 | 1.70 | 0.30 | 0.00 | 0.00% | 0 | 5 | 1.26 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 7/3/2025 9:59:10 AM EST |
| 40.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 26 | 0.73 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/3/2025 9:59:10 AM EST |
| 42.50 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 75 | 0.71 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 9:59:10 AM EST |
| 45.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1,545 | 0.30 | -0.02 | 0.02 | -0.01 | 7/2/2025 | 7/3/2025 9:59:10 AM EST |
| 47.50 | 0.20 | 0.25 | 0.28 | +0.03 | +12.00% | 1 | 1,884 | 0.22 | -0.14 | 0.10 | -0.02 | 7/3/2025 | 7/3/2025 9:59:10 AM EST |
| 50.00 | 0.95 | 1.10 | 1.06 | +0.06 | +6.00% | 1 | 934 | 0.22 | -0.52 | 0.20 | -0.03 | 7/3/2025 | 7/3/2025 9:59:10 AM EST |
| 52.50 | 2.40 | 4.00 | 3.00 | 0.00 | 0.00% | 0 | 10 | 0.62 | -0.91 | 0.09 | -0.01 | 7/1/2025 | 7/3/2025 9:59:10 AM EST |
| 55.00 | 3.40 | 7.40 | 7.60 | 0.00 | 0.00% | 0 | 1 | 0.84 | -1.00 | 0.01 | 0.00 | 6/26/2025 | 7/3/2025 9:59:10 AM EST |
| 57.50 | 5.80 | 9.90 | 6.20 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 7/3/2025 9:59:10 AM EST |
| 60.00 | 8.30 | 12.40 | 6.40 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 7/3/2025 9:59:10 AM EST |
| 62.50 | 10.80 | 14.90 | 14.86 | 0.00 | 0.00% | 0 | 6 | 1.35 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/3/2025 9:59:10 AM EST |
| 65.00 | 13.90 | 17.40 | 15.30 | 0.00 | 0.00% | 0 | 5 | 1.38 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 7/3/2025 9:59:10 AM EST |
| 67.50 | 15.80 | 19.90 | 8.80 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 7/3/2025 9:59:10 AM EST |
| 70.00 | 18.30 | 22.40 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/3/2025 9:59:10 AM EST | |||
| 72.50 | 20.80 | 24.90 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/3/2025 9:59:10 AM EST | |||
| 75.00 | 23.30 | 27.40 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/3/2025 9:59:10 AM EST | |||
| 80.00 | 28.30 | 32.40 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/3/2025 9:59:10 AM EST | |||
| 85.00 | 33.30 | 37.40 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 7/3/2025 9:59:10 AM EST | |||
| 90.00 | 38.30 | 42.40 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 7/3/2025 9:59:10 AM EST | |||
| 95.00 | 43.30 | 47.40 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 7/3/2025 9:59:10 AM EST |