Options Chain for MONSTER BEVERAGE CORP NEW COM (MNST) - $75.04 as of 11/26/2025 8:39:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 48.20 | 52.30 | 50.25 | 38.97 | 0.00 | 0.00% | 2.01 | 0 | 3 | 2.46 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 11/26/2025 4:00:07 PM EST |
| 27.50 | 45.70 | 49.70 | 47.70 | % | 1.73 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:07 PM EST | |||
| 30.00 | 44.90 | 45.80 | 45.35 | 33.30 | 0.00 | 0.00% | 1.51 | 0 | 18 | 1.50 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 11/26/2025 4:00:07 PM EST |
| 32.50 | 40.70 | 44.70 | 42.70 | 33.30 | 0.00 | 0.00% | 1.31 | 0 | 11 | 1.90 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 11/26/2025 4:00:07 PM EST |
| 35.00 | 38.30 | 42.20 | 40.25 | 29.40 | 0.00 | 0.00% | 1.15 | 0 | 3 | 1.75 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 11/26/2025 4:00:07 PM EST |
| 37.50 | 35.80 | 39.70 | 37.75 | 33.22 | 0.00 | 0.00% | 1.01 | 0 | 12 | 1.62 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 4:00:07 PM EST |
| 40.00 | 33.30 | 37.30 | 35.30 | 28.20 | 0.00 | 0.00% | 0.88 | 0 | 36 | 1.52 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 11/26/2025 4:00:07 PM EST |
| 42.50 | 30.80 | 34.80 | 32.80 | 18.60 | 0.00 | 0.00% | 0.77 | 0 | 7 | 1.40 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 11/26/2025 4:00:07 PM EST |
| 45.00 | 28.30 | 32.30 | 30.30 | 28.00 | 0.00 | 0.00% | 0.67 | 0 | 79 | 1.28 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 4:00:07 PM EST |
| 47.50 | 25.80 | 29.80 | 27.80 | 14.70 | 0.00 | 0.00% | 0.59 | 0 | 80 | 1.18 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 11/26/2025 4:00:07 PM EST |
| 50.00 | 23.40 | 27.30 | 25.35 | 21.90 | 0.00 | 0.00% | 0.51 | 0 | 145 | 1.08 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 4:00:07 PM EST |
| 52.50 | 20.90 | 24.90 | 22.90 | 20.26 | 0.00 | 0.00% | 0.44 | 0 | 305 | 1.00 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 4:00:07 PM EST |
| 55.00 | 18.40 | 22.40 | 20.40 | 14.03 | 0.00 | 0.00% | 0.37 | 0 | 926 | 0.90 | 1.00 | 0.00 | -0.01 | 10/13/2025 | 11/26/2025 4:00:07 PM EST |
| 57.50 | 17.30 | 18.30 | 17.80 | 16.70 | 0.00 | 0.00% | 0.31 | 0 | 440 | 0.50 | 0.99 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 4:00:07 PM EST |
| 60.00 | 15.40 | 15.90 | 15.65 | 15.55 | +1.15 | +7.99% | 0.26 | 22 | 1,006 | 0.46 | 0.98 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 62.50 | 12.90 | 13.40 | 13.15 | 11.65 | 0.00 | 0.00% | 0.21 | 0 | 583 | 0.33 | 0.96 | 0.01 | -0.01 | 11/24/2025 | 11/26/2025 4:00:07 PM EST |
| 65.00 | 10.10 | 11.00 | 10.55 | 10.61 | +0.39 | +3.82% | 0.16 | 1 | 1,650 | 0.34 | 0.92 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 67.50 | 8.20 | 8.70 | 8.45 | 8.45 | +1.87 | +28.42% | 0.13 | 3 | 739 | 0.28 | 0.87 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 70.00 | 6.10 | 6.50 | 6.30 | 6.22 | +0.32 | +5.43% | 0.09 | 2 | 354 | 0.26 | 0.79 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 72.50 | 4.20 | 4.50 | 4.35 | 4.25 | +0.07 | +1.68% | 0.06 | 11 | 414 | 0.24 | 0.69 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 75.00 | 2.60 | 2.80 | 2.70 | 2.69 | +0.13 | +5.08% | 0.04 | 45 | 1,120 | 0.22 | 0.54 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 77.50 | 1.45 | 1.55 | 1.50 | 1.50 | +0.11 | +7.92% | 0.02 | 36 | 148 | 0.21 | 0.38 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 80.00 | 0.70 | 0.85 | 0.78 | 0.91 | +0.20 | +28.17% | 0.01 | 58 | 151 | 0.21 | 0.23 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 85.00 | 0.05 | 0.30 | 0.18 | 0.20 | +0.05 | +33.34% | 0.00 | 6 | 74 | 0.20 | 0.06 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 90.00 | 0.05 | 0.10 | 0.08 | 0.12 | +0.06 | +100.00% | 0.00 | 2 | 571 | 0.24 | 0.01 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 95.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:07 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:07 PM EST | |||
| 105.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.34 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 4:00:07 PM EST |
| 27.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.37 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 11/26/2025 4:00:07 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.26 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 11/26/2025 4:00:07 PM EST |
| 32.50 | 0.00 | 1.55 | 0.78 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.78 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 11/26/2025 4:00:07 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.87 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 11/26/2025 4:00:07 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 11/26/2025 4:00:07 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 512 | 1.56 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/26/2025 4:00:07 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,636 | 0.82 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 11/26/2025 4:00:07 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2,954 | 1.32 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 4:00:07 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 975 | 1.22 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 11/26/2025 4:00:07 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 3,345 | 0.81 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/26/2025 4:00:07 PM EST |
| 52.50 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,309 | 0.60 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 4:00:07 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,530 | 0.49 | 0.00 | 0.00 | -0.01 | 11/14/2025 | 11/26/2025 4:00:07 PM EST |
| 57.50 | 0.00 | 0.25 | 0.13 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1,607 | 0.45 | -0.01 | 0.00 | -0.01 | 11/19/2025 | 11/26/2025 4:00:07 PM EST |
| 60.00 | 0.05 | 0.20 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,220 | 0.33 | -0.02 | 0.01 | -0.01 | 11/25/2025 | 11/26/2025 4:00:07 PM EST |
| 62.50 | 0.05 | 0.25 | 0.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 786 | 0.29 | -0.04 | 0.01 | -0.01 | 11/20/2025 | 11/26/2025 4:00:07 PM EST |
| 65.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.05 | -14.29% | 0.00 | 1 | 557 | 0.28 | -0.08 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 67.50 | 0.35 | 0.85 | 0.60 | 0.45 | -0.07 | -13.47% | 0.01 | 1 | 468 | 0.28 | -0.13 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 70.00 | 0.65 | 0.85 | 0.75 | 0.72 | -0.16 | -18.19% | 0.01 | 9 | 484 | 0.24 | -0.21 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 72.50 | 1.20 | 1.75 | 1.48 | 1.25 | +0.10 | +8.70% | 0.02 | 18 | 572 | 0.24 | -0.31 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 75.00 | 2.10 | 2.30 | 2.20 | 2.15 | -0.20 | -8.52% | 0.03 | 38 | 119 | 0.21 | -0.46 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 77.50 | 3.30 | 3.70 | 3.50 | 3.50 | % | 0.05 | 36 | 0 | 0.20 | -0.62 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 4:00:07 PM EST | |
| 80.00 | 5.10 | 6.00 | 5.55 | 7.10 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.22 | -0.77 | 0.05 | -0.02 | 11/24/2025 | 11/26/2025 4:00:07 PM EST |
| 85.00 | 8.00 | 12.00 | 10.00 | 18.40 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.51 | -0.94 | 0.02 | -0.01 | 9/17/2025 | 11/26/2025 4:00:07 PM EST |
| 90.00 | 13.60 | 17.00 | 15.30 | 20.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.62 | -0.99 | 0.01 | 0.00 | 11/10/2025 | 11/26/2025 4:00:07 PM EST |
| 95.00 | 18.00 | 22.00 | 20.00 | % | 0.21 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:07 PM EST | |||
| 100.00 | 23.00 | 27.00 | 25.00 | % | 0.25 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:07 PM EST | |||
| 105.00 | 28.00 | 32.00 | 30.00 | % | 0.29 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:07 PM EST |