Options Chain for MONSTER BEVERAGE CORP NEW COM (MNST) - $43.69 as of 10/8/2026 7:00:39 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 | 12.70 | 14.20 | 13.45 | 11.92 | 0.00 | 0.00% | 0.45 | 0 | 28 | 2.04 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 3:59:51 PM EST |
| 35.00 | 7.70 | 9.20 | 8.45 | 8.49 | +0.18 | +2.17% | 0.24 | 10 | 39 | 1.37 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 39.00 | 4.40 | 5.30 | 4.85 | 5.01 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.92 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 3:59:51 PM EST |
| 40.00 | 2.80 | 4.30 | 3.55 | 3.05 | 0.00 | 0.00% | 0.09 | 0 | 33 | 0.79 | 0.99 | 0.02 | -0.01 | 10/7/2026 | 10/8/2026 3:59:51 PM EST |
| 41.00 | 2.45 | 3.20 | 2.83 | 2.80 | +1.09 | +63.75% | 0.07 | 2 | 1 | 0.61 | 0.96 | 0.06 | -0.02 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 42.00 | 1.75 | 2.00 | 1.88 | 1.74 | +0.29 | +20.00% | 0.04 | 20 | 46 | 0.27 | 0.86 | 0.14 | -0.03 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 43.00 | 0.95 | 1.20 | 1.08 | 1.17 | +0.52 | +80.00% | 0.03 | 24 | 808 | 0.26 | 0.68 | 0.23 | -0.04 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 44.00 | 0.40 | 0.60 | 0.50 | 0.57 | +0.32 | +128.00% | 0.01 | 38 | 543 | 0.24 | 0.44 | 0.24 | -0.04 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 45.00 | 0.10 | 0.25 | 0.18 | 0.28 | +0.18 | +180.00% | 0.00 | 19 | 617 | 0.23 | 0.24 | 0.18 | -0.03 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 46.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.10 | +200.00% | 0.00 | 237 | 413 | 0.30 | 0.11 | 0.10 | -0.02 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 47.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 712 | 0.37 | 0.04 | 0.04 | -0.01 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 48.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 1,135 | 0.38 | 0.01 | 0.02 | 0.00 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 49.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 411 | 0.52 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 50 | 329 | 0.51 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.65 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/8/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.40 | 0.20 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/8/2026 3:59:51 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 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.79 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 3:59:51 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 5 | 67 | 0.52 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 13 | 63 | 0.43 | -0.01 | 0.02 | -0.01 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 41.00 | 0.00 | 0.30 | 0.15 | 0.09 | -0.08 | -47.06% | 0.00 | 16 | 146 | 0.47 | -0.04 | 0.06 | -0.02 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 42.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.22 | -59.46% | 0.00 | 9 | 516 | 0.26 | -0.14 | 0.14 | -0.03 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 43.00 | 0.25 | 0.55 | 0.40 | 0.30 | -0.51 | -62.97% | 0.01 | 17 | 1,576 | 0.27 | -0.32 | 0.23 | -0.04 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 44.00 | 0.70 | 1.00 | 0.85 | 0.75 | -0.85 | -53.13% | 0.02 | 8 | 100 | 0.27 | -0.56 | 0.24 | -0.04 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 45.00 | 1.35 | 2.20 | 1.78 | 1.35 | -0.60 | -30.77% | 0.04 | 4 | 387 | 0.55 | -0.76 | 0.18 | -0.03 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 46.00 | 1.15 | 3.80 | 2.48 | 4.30 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.93 | -0.89 | 0.10 | -0.02 | 9/30/2026 | 10/8/2026 3:59:51 PM EST |
| 47.00 | 2.60 | 4.50 | 3.55 | 4.85 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.93 | -0.96 | 0.04 | -0.01 | 10/1/2026 | 10/8/2026 3:59:51 PM EST |
| 48.00 | 3.80 | 5.30 | 4.55 | 5.30 | +1.08 | +25.60% | 0.09 | 33 | 38 | 0.95 | -0.99 | 0.02 | 0.00 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 49.00 | 4.80 | 6.30 | 5.55 | 6.30 | +0.32 | +5.36% | 0.11 | 33 | 22 | 1.05 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 50.00 | 5.80 | 7.30 | 6.55 | 7.68 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.15 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/8/2026 3:59:51 PM EST |
| 52.50 | 8.30 | 9.80 | 9.05 | 10.24 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.37 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/8/2026 3:59:51 PM EST |
| 55.00 | 10.80 | 12.40 | 11.60 | 11.32 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.63 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 10/8/2026 3:59:51 PM EST |
| 60.00 | 15.90 | 17.40 | 16.65 | % | 0.28 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST | |||
| 65.00 | 20.10 | 22.60 | 21.35 | % | 0.33 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST |