Options Chain for MOLSON COORS BEVERAGE CO CL B (TAP) - $41.55 as of 7/31/2026 3:48:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 18.00 | 20.20 | 19.10 | % | 0.85 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 25.00 | 15.80 | 17.60 | 16.70 | % | 0.67 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 27.50 | 13.20 | 15.20 | 14.20 | % | 0.52 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 30.00 | 10.80 | 12.70 | 11.75 | 11.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/31/2026 3:59:57 PM EST |
| 32.50 | 8.60 | 9.60 | 9.10 | % | 0.28 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 35.00 | 6.00 | 7.20 | 6.60 | 5.35 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.75 | 0.96 | 0.03 | -0.01 | 7/15/2026 | 7/31/2026 3:59:57 PM EST |
| 37.50 | 4.00 | 4.80 | 4.40 | 5.81 | 0.00 | 0.00% | 0.12 | 0 | 98 | 0.58 | 0.85 | 0.06 | -0.02 | 7/28/2026 | 7/31/2026 3:59:57 PM EST |
| 40.00 | 2.10 | 2.75 | 2.43 | 2.36 | 0.00 | 0.00% | 0.06 | 0 | 734 | 0.41 | 0.67 | 0.09 | -0.03 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 42.50 | 0.85 | 1.40 | 1.13 | 1.21 | +0.10 | +9.01% | 0.03 | 10 | 1,106 | 0.40 | 0.41 | 0.10 | -0.03 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 45.00 | 0.40 | 0.50 | 0.45 | 0.50 | +0.05 | +11.12% | 0.01 | 54 | 1,007 | 0.40 | 0.21 | 0.07 | -0.03 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 47.50 | 0.10 | 0.40 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 541 | 0.45 | 0.09 | 0.04 | -0.02 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.67 | 0.03 | 0.02 | -0.01 | 7/29/2026 | 7/31/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 27.50 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/31/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.04 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 3:59:57 PM EST |
| 32.50 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.84 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 2 | 402 | 0.56 | -0.04 | 0.03 | -0.01 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 37.50 | 0.20 | 0.60 | 0.40 | 0.40 | +0.04 | +11.12% | 0.01 | 1 | 754 | 0.44 | -0.15 | 0.06 | -0.02 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 40.00 | 0.80 | 1.00 | 0.90 | 0.88 | -0.07 | -7.37% | 0.02 | 18 | 1,460 | 0.39 | -0.33 | 0.09 | -0.03 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 42.50 | 1.80 | 2.35 | 2.08 | 1.95 | 0.00 | 0.00% | 0.05 | 0 | 69 | 0.37 | -0.59 | 0.10 | -0.03 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 45.00 | 3.50 | 4.30 | 3.90 | 3.30 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.33 | -0.79 | 0.07 | -0.03 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 47.50 | 5.80 | 6.80 | 6.30 | % | 0.13 | 0 | 0 | 0.68 | -0.91 | 0.04 | -0.02 | 7/31/2026 3:59:57 PM EST | |||
| 50.00 | 8.10 | 9.20 | 8.65 | % | 0.17 | 0 | 0 | 0.79 | -0.97 | 0.02 | -0.01 | 7/31/2026 3:59:57 PM EST | |||
| 55.00 | 12.40 | 14.50 | 13.45 | % | 0.24 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST |