Options Chain for MONSTER BEVERAGE CORP NEW COM (MNST) - $48.00 as of 8/24/2026 5:59:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.00 | 21.00 | 19.00 | % | 0.63 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 35.00 | 12.00 | 16.20 | 14.10 | 13.25 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 39.00 | 8.10 | 11.90 | 10.00 | % | 0.26 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 40.00 | 7.10 | 11.10 | 9.10 | 9.00 | +0.50 | +5.89% | 0.23 | 3 | 3 | 0.86 | 1.00 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 41.00 | 6.90 | 9.60 | 8.25 | % | 0.20 | 0 | 0 | 0.81 | 0.98 | 0.02 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 42.00 | 5.20 | 8.60 | 6.90 | % | 0.16 | 0 | 0 | 0.75 | 0.94 | 0.03 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 43.00 | 4.30 | 7.60 | 5.95 | % | 0.14 | 0 | 0 | 0.60 | 0.91 | 0.04 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 44.00 | 3.50 | 7.10 | 5.30 | % | 0.12 | 0 | 0 | 0.62 | 0.86 | 0.05 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 45.00 | 2.55 | 6.20 | 4.38 | 4.70 | +1.00 | +27.03% | 0.10 | 16 | 6 | 0.57 | 0.80 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 46.00 | 3.00 | 5.80 | 4.40 | 2.81 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.37 | 0.73 | 0.07 | -0.01 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 47.00 | 2.00 | 4.50 | 3.25 | 3.14 | +0.67 | +27.13% | 0.07 | 5 | 3 | 0.30 | 0.66 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 48.00 | 1.65 | 2.65 | 2.15 | 2.50 | +0.55 | +28.21% | 0.04 | 263 | 56 | 0.23 | 0.58 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 49.00 | 1.80 | 3.30 | 2.55 | 1.87 | +0.42 | +28.97% | 0.05 | 72 | 25 | 0.36 | 0.51 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 50.00 | 1.40 | 1.50 | 1.45 | 1.45 | +0.40 | +38.10% | 0.03 | 58 | 111 | 0.27 | 0.43 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 52.50 | 0.50 | 0.65 | 0.58 | 0.60 | +0.12 | +25.00% | 0.01 | 36 | 28 | 0.24 | 0.28 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.62 | 0.16 | 0.04 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.76 | 0.04 | 0.02 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 0.88 | 0.01 | 0.00 | 0.00 | 8/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 39.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.01 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 41.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.52 | -0.02 | 0.02 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 42.00 | 0.00 | 2.30 | 1.15 | 0.44 | +0.25 | +131.58% | 0.03 | 44 | 11 | 0.72 | -0.06 | 0.03 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 43.00 | 0.20 | 0.35 | 0.28 | 0.18 | % | 0.01 | 6 | 0 | 0.28 | -0.09 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 44.00 | 0.25 | 2.45 | 1.35 | % | 0.03 | 0 | 0 | 0.43 | -0.14 | 0.05 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 45.00 | 0.35 | 1.40 | 0.88 | 0.48 | -0.17 | -26.16% | 0.02 | 106 | 118 | 0.30 | -0.20 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 46.00 | 0.10 | 1.30 | 0.70 | 0.65 | -0.30 | -31.58% | 0.02 | 3 | 20 | 0.23 | -0.27 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 47.00 | 0.90 | 2.55 | 1.73 | 0.97 | -0.38 | -28.15% | 0.04 | 114 | 6 | 0.34 | -0.34 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 48.00 | 1.25 | 1.40 | 1.33 | 1.30 | % | 0.03 | 20 | 0 | 0.23 | -0.42 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 49.00 | 1.65 | 3.90 | 2.78 | 1.80 | % | 0.06 | 5 | 0 | 0.36 | -0.49 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 50.00 | 0.75 | 4.00 | 2.38 | 2.40 | % | 0.05 | 6 | 0 | 0.45 | -0.57 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 52.50 | 2.65 | 5.60 | 4.13 | 5.20 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.44 | -0.72 | 0.06 | -0.02 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 55.00 | 4.80 | 8.30 | 6.55 | % | 0.12 | 0 | 0 | 0.58 | -0.84 | 0.04 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 60.00 | 9.10 | 13.20 | 11.15 | % | 0.19 | 0 | 0 | 0.75 | -0.96 | 0.02 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 65.00 | 14.20 | 18.20 | 16.20 | % | 0.25 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST |