Options Chain for MONSTER BEVERAGE CORP NEW COM (MNST) - $68.37 as of 10/8/2025 4:21:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 23.70 | 23.90 | 23.80 | 21.60 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 3:59:57 PM EST |
| 50.00 | 18.70 | 18.90 | 18.80 | 15.30 | 0.00 | 0.00% | 0.38 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 3:59:57 PM EST |
| 55.00 | 13.10 | 13.90 | 13.50 | 13.19 | +1.02 | +8.39% | 0.25 | 1 | 8 | 1.38 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 57.50 | 11.20 | 11.40 | 11.30 | 9.95 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.22 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:57 PM EST |
| 60.00 | 8.70 | 8.90 | 8.80 | 8.04 | 0.00 | 0.00% | 0.15 | 0 | 32 | 1.02 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 62.50 | 6.30 | 6.50 | 6.40 | 6.70 | +0.90 | +15.52% | 0.10 | 22 | 127 | 0.00 | 0.99 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 65.00 | 3.90 | 4.10 | 4.00 | 4.32 | +1.12 | +35.00% | 0.06 | 32 | 1,679 | 0.00 | 0.96 | 0.03 | -0.04 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 67.50 | 1.85 | 2.00 | 1.93 | 2.00 | +0.53 | +36.06% | 0.03 | 80 | 1,932 | 0.15 | 0.79 | 0.12 | -0.09 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 70.00 | 0.50 | 0.60 | 0.55 | 0.56 | +0.13 | +30.24% | 0.01 | 449 | 924 | 0.19 | 0.38 | 0.19 | -0.07 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 72.50 | 0.10 | 0.15 | 0.13 | 0.12 | +0.02 | +20.00% | 0.00 | 50 | 312 | 0.22 | 0.05 | 0.06 | -0.02 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 72 | 0.28 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.20 | 0.10 | 0.10 | % | 0.00 | 5 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:57 PM EST | |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 10/8/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.98 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.81 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:57 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 71 | 0.68 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 380 | 0.55 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 62.50 | 0.05 | 0.10 | 0.08 | 0.06 | -0.09 | -60.00% | 0.00 | 24 | 232 | 0.39 | -0.01 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 65.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.15 | -46.88% | 0.00 | 6 | 717 | 0.32 | -0.04 | 0.03 | -0.04 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 67.50 | 0.50 | 0.65 | 0.58 | 0.50 | -0.39 | -43.82% | 0.01 | 101 | 340 | 0.31 | -0.21 | 0.12 | -0.09 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 70.00 | 1.65 | 1.80 | 1.73 | 1.62 | -0.68 | -29.57% | 0.02 | 17 | 7 | 0.30 | -0.62 | 0.19 | -0.07 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 72.50 | 3.70 | 3.90 | 3.80 | 8.20 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.69 | -0.95 | 0.06 | -0.02 | 9/23/2025 | 10/8/2025 3:59:57 PM EST |
| 75.00 | 6.10 | 6.40 | 6.25 | 11.10 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 3:59:57 PM EST |
| 80.00 | 11.10 | 11.40 | 11.25 | % | 0.14 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 85.00 | 16.20 | 16.40 | 16.30 | 16.00 | -3.00 | -15.79% | 0.19 | 5 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 90.00 | 19.20 | 21.40 | 20.30 | % | 0.23 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 95.00 | 26.10 | 26.40 | 26.25 | % | 0.28 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST |