Options Chain for MOLSON COORS BEVERAGE CO CL B (TAP) - $41.34 as of 6/15/2026 6:37:54 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 | 17.90 | 19.10 | 18.50 | 18.81 | 0.00 | 0.00% | 0.82 | 0 | 1 | 5.33 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 4:00:02 PM EST |
| 25.00 | 15.50 | 16.30 | 15.90 | 16.20 | 0.00 | 0.00% | 0.64 | 0 | 1 | 3.96 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 4:00:02 PM EST |
| 27.50 | 13.00 | 13.80 | 13.40 | 13.70 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.33 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 4:00:02 PM EST |
| 30.00 | 10.50 | 11.60 | 11.05 | 11.17 | 0.00 | 0.00% | 0.37 | 0 | 5 | 3.21 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 4:00:02 PM EST |
| 32.50 | 8.00 | 8.80 | 8.40 | 6.50 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/15/2026 4:00:02 PM EST |
| 35.00 | 5.40 | 6.20 | 5.80 | 4.70 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/15/2026 4:00:02 PM EST |
| 37.50 | 3.10 | 3.60 | 3.35 | 3.40 | -0.25 | -6.85% | 0.09 | 5 | 13 | 0.90 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:02 PM EST |
| 40.00 | 0.95 | 1.30 | 1.13 | 1.00 | -0.60 | -37.50% | 0.03 | 49 | 1,169 | 0.40 | 0.73 | 0.23 | -0.07 | 6/15/2026 | 6/15/2026 4:00:02 PM EST |
| 42.50 | 0.05 | 0.15 | 0.10 | 0.15 | -0.08 | -34.79% | 0.00 | 59 | 755 | 0.39 | 0.13 | 0.15 | -0.05 | 6/15/2026 | 6/15/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 1,166 | 0.64 | 0.00 | 0.01 | 0.00 | 6/15/2026 | 6/15/2026 4:00:02 PM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | 0.05 | +0.04 | +400.00% | 0.00 | 453 | 997 | 0.92 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 5 | 949 | 1.17 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:02 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 362 | 1.56 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/15/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 199 | 2.23 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/15/2026 4:00:02 PM EST |
| 57.50 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 248 | 2.65 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/15/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 306 | 2.88 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/15/2026 4:00:02 PM EST |
| 62.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 125 | 3.10 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/15/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 3.31 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/15/2026 4:00:02 PM EST |
| 67.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 4 | 3.50 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.69 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/15/2026 4:00:02 PM EST |
| 72.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 7 | 4.04 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 9 | 4.36 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/15/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.09 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/15/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 8 | 2.90 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:02 PM EST | |||
| 27.50 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.76 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.95 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/15/2026 4:00:02 PM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.77 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/15/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 553 | 0.96 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 4:00:02 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.03 | -0.07 | -70.00% | 0.00 | 9 | 665 | 0.78 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:02 PM EST |
| 40.00 | 0.15 | 0.40 | 0.28 | 0.25 | +0.04 | +19.05% | 0.01 | 42 | 1,705 | 0.41 | -0.27 | 0.23 | -0.07 | 6/15/2026 | 6/15/2026 4:00:02 PM EST |
| 42.50 | 1.40 | 1.95 | 1.68 | 1.86 | +0.74 | +66.08% | 0.04 | 9 | 452 | 0.59 | -0.87 | 0.15 | -0.05 | 6/15/2026 | 6/15/2026 4:00:02 PM EST |
| 45.00 | 3.70 | 4.50 | 4.10 | 4.81 | 0.00 | 0.00% | 0.09 | 0 | 21 | 1.07 | -1.00 | 0.01 | 0.00 | 6/9/2026 | 6/15/2026 4:00:02 PM EST |
| 47.50 | 6.00 | 7.00 | 6.50 | 8.90 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.43 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/15/2026 4:00:02 PM EST |
| 50.00 | 8.50 | 9.50 | 9.00 | 10.20 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.75 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/15/2026 4:00:02 PM EST |
| 52.50 | 11.00 | 12.00 | 11.50 | 12.11 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/15/2026 4:00:02 PM EST |
| 55.00 | 13.50 | 14.50 | 14.00 | 14.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 4:00:02 PM EST |
| 57.50 | 16.30 | 17.00 | 16.65 | 16.75 | -0.20 | -1.18% | 0.29 | 4 | 3 | 2.56 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:02 PM EST |
| 60.00 | 18.50 | 19.50 | 19.00 | 19.40 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 4:00:02 PM EST |
| 62.50 | 21.00 | 22.50 | 21.75 | % | 0.35 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:02 PM EST | |||
| 65.00 | 23.50 | 25.00 | 24.25 | % | 0.37 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:02 PM EST | |||
| 67.50 | 26.00 | 27.00 | 26.50 | % | 0.39 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:02 PM EST | |||
| 70.00 | 28.50 | 30.00 | 29.25 | % | 0.42 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:02 PM EST | |||
| 72.50 | 31.00 | 32.00 | 31.50 | % | 0.43 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:02 PM EST | |||
| 75.00 | 33.50 | 34.50 | 34.00 | % | 0.45 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:02 PM EST | |||
| 80.00 | 38.50 | 39.50 | 39.00 | % | 0.49 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:02 PM EST | |||
| 85.00 | 43.50 | 44.50 | 44.00 | % | 0.52 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:02 PM EST | |||
| 90.00 | 48.50 | 49.60 | 49.05 | % | 0.54 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:02 PM EST | |||
| 95.00 | 53.50 | 54.60 | 54.05 | % | 0.57 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:02 PM EST |