Options Chain for MOLSON COORS BEVERAGE CO CL B (TAP) - $55.18 as of 5/13/2025 9:10:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 15.80 | 19.80 | % | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 40.00 | 13.30 | 17.30 | % | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 42.50 | 10.80 | 14.60 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 45.00 | 9.00 | 11.20 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 47.50 | 6.60 | 9.80 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 50.00 | 3.30 | 7.30 | 3.40 | 0.00 | 0.00% | 0 | 7 | 2.21 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:49 PM EST |
| 52.50 | 1.75 | 3.40 | 2.40 | 0.00 | 0.00% | 0 | 7 | 0.89 | 0.93 | 0.07 | -0.04 | 5/12/2025 | 5/13/2025 3:59:49 PM EST |
| 55.00 | 0.55 | 1.10 | 0.62 | +0.05 | +8.78% | 2 | 132 | 0.29 | 0.54 | 0.27 | -0.10 | 5/13/2025 | 5/13/2025 3:59:49 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | -0.07 | -70.00% | 3 | 151 | 0.31 | 0.04 | 0.07 | -0.02 | 5/13/2025 | 5/13/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 256 | 0.69 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:49 PM EST |
| 62.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 917 | 0.74 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.45 | 0.08 | 0.00 | 0.00% | 0 | 190 | 1.50 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:49 PM EST |
| 67.50 | 0.00 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 90 | 1.56 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 0.60 | 0.03 | 0.00 | 0.00% | 0 | 10 | 2.10 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 21 | 1.74 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/13/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/13/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 0.60 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.05 | 0.96 | 0.00 | 0.00% | 0 | 20 | 2.01 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/13/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 51 | 1.92 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:49 PM EST |
| 42.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.01 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.05 | 0.04 | +0.01 | +33.34% | 13 | 2,077 | 0.63 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:49 PM EST |
| 52.50 | 0.00 | 0.15 | 0.06 | -0.04 | -40.00% | 5 | 153 | 0.39 | -0.07 | 0.07 | -0.04 | 5/13/2025 | 5/13/2025 3:59:49 PM EST |
| 55.00 | 0.30 | 0.65 | 0.40 | -0.30 | -42.86% | 110 | 2,918 | 0.27 | -0.46 | 0.27 | -0.10 | 5/13/2025 | 5/13/2025 3:59:49 PM EST |
| 57.50 | 1.95 | 4.10 | 2.59 | 0.00 | 0.00% | 0 | 502 | 1.37 | -0.96 | 0.07 | -0.02 | 5/9/2025 | 5/13/2025 3:59:49 PM EST |
| 60.00 | 4.70 | 5.70 | 4.80 | -0.66 | -12.09% | 300 | 23 | 1.26 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:49 PM EST |
| 62.50 | 6.80 | 7.70 | 7.30 | +1.70 | +30.36% | 60 | 15 | 1.20 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:49 PM EST |
| 65.00 | 7.70 | 11.10 | 6.10 | 0.00 | 0.00% | 0 | 1 | 2.15 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 3:59:49 PM EST |
| 67.50 | 10.20 | 14.20 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 70.00 | 14.10 | 16.60 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 75.00 | 17.70 | 21.70 | % | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 80.00 | 22.70 | 26.70 | % | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 85.00 | 27.70 | 31.70 | % | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:49 PM EST |