Options Chain for MOLSON COORS BEVERAGE CO CL B (TAP) - $52.81 as of 8/22/2025 8:45:04 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 | 19.60 | 22.00 | 20.80 | % | 0.64 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 35.00 | 17.50 | 19.60 | 18.55 | 15.50 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:48 PM EST |
| 37.50 | 15.00 | 16.10 | 15.55 | % | 0.41 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 40.00 | 12.50 | 14.30 | 13.40 | % | 0.34 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 42.50 | 10.30 | 11.80 | 11.05 | % | 0.26 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 45.00 | 7.60 | 8.60 | 8.10 | 6.82 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.67 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 47.50 | 5.30 | 5.90 | 5.60 | 5.30 | +1.00 | +23.26% | 0.12 | 2 | 7 | 0.47 | 0.97 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 50.00 | 3.00 | 3.20 | 3.10 | 3.00 | +0.94 | +45.64% | 0.06 | 6 | 113 | 0.24 | 0.82 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 52.50 | 1.20 | 1.35 | 1.28 | 1.19 | +0.30 | +33.71% | 0.02 | 18 | 671 | 0.21 | 0.53 | 0.14 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 55.00 | 0.25 | 0.40 | 0.33 | 0.35 | +0.15 | +75.00% | 0.01 | 81 | 691 | 0.19 | 0.21 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.22 | 0.05 | 0.04 | 0.00 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.34 | 0.01 | 0.01 | 0.00 | 8/14/2025 | 8/22/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 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 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 37.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.74 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:48 PM EST |
| 42.50 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.61 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.13 | -0.04 | -23.53% | 0.00 | 2 | 1,015 | 0.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 47.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.25 | -62.50% | 0.00 | 16 | 198 | 0.27 | -0.03 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 50.00 | 0.30 | 0.55 | 0.43 | 0.48 | -0.33 | -40.75% | 0.01 | 3 | 386 | 0.23 | -0.18 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 52.50 | 1.15 | 1.30 | 1.23 | 1.25 | -0.65 | -34.22% | 0.02 | 7 | 96 | 0.22 | -0.47 | 0.14 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 55.00 | 2.70 | 2.90 | 2.80 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.21 | -0.79 | 0.10 | -0.01 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 57.50 | 5.00 | 5.40 | 5.20 | 6.90 | 0.00 | 0.00% | 0.09 | 0 | 300 | 0.34 | -0.95 | 0.04 | 0.00 | 8/12/2025 | 8/22/2025 3:59:48 PM EST |
| 60.00 | 7.00 | 9.00 | 8.00 | % | 0.13 | 0 | 0 | 0.69 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 65.00 | 12.00 | 14.60 | 13.30 | % | 0.20 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST |