Options Chain for MOLSON COORS BEVERAGE CO CL B (TAP) - $46.25 as of 10/8/2025 4:45:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 17.50 | 20.10 | 18.80 | % | 0.68 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 30.00 | 15.10 | 17.50 | 16.30 | % | 0.54 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 32.50 | 12.50 | 14.90 | 13.70 | % | 0.42 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 35.00 | 10.00 | 12.40 | 11.20 | % | 0.32 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 37.50 | 7.50 | 10.20 | 8.85 | % | 0.24 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 40.00 | 5.00 | 7.10 | 6.05 | 6.44 | 0.00 | 0.00% | 0.15 | 0 | 17 | 1.32 | 1.00 | 0.01 | -0.01 | 10/3/2025 | 10/8/2025 4:00:02 PM EST |
| 42.50 | 3.20 | 4.40 | 3.80 | 3.80 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.89 | 0.93 | 0.06 | -0.03 | 10/2/2025 | 10/8/2025 4:00:02 PM EST |
| 45.00 | 1.10 | 1.30 | 1.20 | 1.22 | -0.43 | -26.07% | 0.03 | 7 | 610 | 0.19 | 0.70 | 0.17 | -0.05 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 47.50 | 0.05 | 0.25 | 0.15 | 0.25 | -0.16 | -39.03% | 0.00 | 53 | 1,243 | 0.21 | 0.24 | 0.14 | -0.03 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,379 | 0.44 | 0.02 | 0.02 | 0.00 | 10/7/2025 | 10/8/2025 4:00:02 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,159 | 0.48 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,017 | 0.61 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:02 PM EST |
| 57.50 | 0.00 | 1.30 | 0.65 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 677 | 1.62 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.94 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 4:00:02 PM EST |
| 62.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 295 | 1.13 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/8/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 139 | 1.93 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/8/2025 4:00:02 PM EST |
| 67.50 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 48 | 2.24 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 10/8/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 115 | 1.23 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 72.50 | 0.00 | 0.95 | 0.48 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.28 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 10/8/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.39 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 10/8/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 38 | 1.89 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.79 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 10/8/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.97 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 10/8/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 32.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.46 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 4:00:02 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.67 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.55 | 0.00 | 0.01 | -0.01 | 9/30/2025 | 10/8/2025 4:00:02 PM EST |
| 42.50 | 0.05 | 0.10 | 0.08 | 0.10 | +0.03 | +42.86% | 0.00 | 40 | 4,656 | 0.34 | -0.07 | 0.06 | -0.03 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 45.00 | 0.45 | 0.55 | 0.50 | 0.50 | +0.06 | +13.64% | 0.01 | 16 | 1,778 | 0.32 | -0.30 | 0.17 | -0.05 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 47.50 | 1.90 | 2.15 | 2.03 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 3,006 | 0.42 | -0.76 | 0.14 | -0.03 | 10/7/2025 | 10/8/2025 4:00:02 PM EST |
| 50.00 | 4.20 | 4.50 | 4.35 | 4.33 | +0.48 | +12.47% | 0.09 | 3 | 2,227 | 0.49 | -0.98 | 0.02 | 0.00 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 52.50 | 5.50 | 7.60 | 6.55 | 8.30 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.01 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 4:00:02 PM EST |
| 55.00 | 8.10 | 9.60 | 8.85 | 9.30 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.90 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 4:00:02 PM EST |
| 57.50 | 9.80 | 12.50 | 11.15 | 7.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 10/8/2025 4:00:02 PM EST |
| 60.00 | 12.30 | 15.00 | 13.65 | 10.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.48 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 10/8/2025 4:00:02 PM EST |
| 62.50 | 14.80 | 17.50 | 16.15 | 8.70 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.63 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 10/8/2025 4:00:02 PM EST |
| 65.00 | 17.30 | 20.00 | 18.65 | % | 0.29 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 67.50 | 19.80 | 22.50 | 21.15 | 8.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 10/8/2025 4:00:02 PM EST |
| 70.00 | 22.70 | 25.90 | 24.30 | 25.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 4:00:02 PM EST |
| 72.50 | 24.80 | 28.50 | 26.65 | % | 0.37 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 75.00 | 27.70 | 30.90 | 29.30 | % | 0.39 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 80.00 | 32.30 | 36.10 | 34.20 | % | 0.43 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 85.00 | 37.30 | 40.00 | 38.65 | % | 0.45 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 90.00 | 44.10 | 45.90 | 45.00 | % | 0.50 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 95.00 | 47.40 | 49.90 | 48.65 | % | 0.51 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST |