Options Chain for MONSTER BEVERAGE CORP NEW COM (MNST) - $62.84 as of 8/22/2025 8:22:16 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 | 18.10 | 18.30 | 18.20 | % | 0.40 | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 50.00 | 13.20 | 13.40 | 13.30 | % | 0.27 | 0 | 0 | 0.37 | 0.99 | 0.01 | -0.01 | 8/22/2025 4:00:04 PM EST | |||
| 55.00 | 8.40 | 10.30 | 9.35 | 9.16 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.47 | 0.92 | 0.02 | -0.02 | 8/19/2025 | 8/22/2025 4:00:04 PM EST |
| 57.50 | 6.10 | 6.30 | 6.20 | % | 0.11 | 0 | 0 | 0.23 | 0.85 | 0.04 | -0.02 | 8/22/2025 4:00:04 PM EST | |||
| 60.00 | 4.10 | 4.70 | 4.40 | 5.40 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.25 | 0.74 | 0.06 | -0.02 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 62.50 | 2.40 | 2.70 | 2.55 | 2.68 | -0.72 | -21.18% | 0.04 | 7 | 11 | 0.23 | 0.58 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 65.00 | 1.15 | 1.25 | 1.20 | 1.30 | -0.60 | -31.58% | 0.02 | 18 | 191 | 0.19 | 0.38 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 67.50 | 0.45 | 0.55 | 0.50 | 0.45 | -0.38 | -45.79% | 0.01 | 45 | 151 | 0.19 | 0.20 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 70.00 | 0.10 | 0.25 | 0.18 | 0.19 | -0.15 | -44.12% | 0.00 | 14 | 54 | 0.18 | 0.09 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 72.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.28 | 0.03 | 0.02 | 0.00 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.50 | 0.01 | 0.01 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 95.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 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 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | 0.05 | % | 0.00 | 1 | 0 | 0.40 | -0.01 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST | |
| 55.00 | 0.25 | 0.30 | 0.28 | 0.28 | +0.07 | +33.34% | 0.01 | 6 | 51 | 0.31 | -0.08 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 57.50 | 0.45 | 0.60 | 0.53 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.25 | -0.15 | 0.04 | -0.02 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 60.00 | 0.85 | 0.95 | 0.90 | 0.89 | +0.24 | +36.93% | 0.02 | 8 | 131 | 0.23 | -0.26 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 62.50 | 1.60 | 1.75 | 1.68 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.21 | -0.42 | 0.08 | -0.02 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 65.00 | 2.90 | 3.10 | 3.00 | 2.85 | +0.46 | +19.25% | 0.05 | 9 | 164 | 0.20 | -0.62 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 67.50 | 4.70 | 5.00 | 4.85 | 3.40 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.19 | -0.80 | 0.06 | -0.01 | 8/15/2025 | 8/22/2025 4:00:04 PM EST |
| 70.00 | 7.10 | 7.30 | 7.20 | % | 0.10 | 0 | 0 | 0.31 | -0.91 | 0.03 | -0.01 | 8/22/2025 4:00:04 PM EST | |||
| 72.50 | 9.60 | 9.80 | 9.70 | 7.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.29 | -0.97 | 0.02 | 0.00 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 75.00 | 12.10 | 12.30 | 12.20 | % | 0.16 | 0 | 0 | 0.43 | -0.99 | 0.01 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 80.00 | 17.10 | 17.30 | 17.20 | % | 0.21 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 85.00 | 22.10 | 22.30 | 22.20 | % | 0.26 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 90.00 | 27.10 | 27.30 | 27.20 | % | 0.30 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 95.00 | 32.10 | 32.30 | 32.20 | % | 0.34 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST |