Options Chain for MONSTER BEVERAGE CORP NEW COM (MNST) - $41.99 as of 9/30/2026 6:29:18 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 | 15.60 | 18.60 | 17.10 | % | 0.68 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/30/2026 3:59:55 PM EST | |||
| 30.00 | 10.80 | 13.20 | 12.00 | 12.02 | 0.00 | 0.00% | 0.40 | 0 | 20 | 0.99 | 1.00 | 0.00 | -0.01 | 9/28/2026 | 9/30/2026 3:59:55 PM EST |
| 35.00 | 6.90 | 7.80 | 7.35 | 8.83 | 0.00 | 0.00% | 0.21 | 0 | 20 | 0.55 | 0.93 | 0.02 | -0.01 | 9/24/2026 | 9/30/2026 3:59:55 PM EST |
| 37.00 | 4.90 | 6.10 | 5.50 | % | 0.15 | 0 | 0 | 0.51 | 0.86 | 0.04 | -0.02 | 9/30/2026 3:59:55 PM EST | |||
| 38.00 | 4.40 | 5.20 | 4.80 | % | 0.13 | 0 | 0 | 0.38 | 0.80 | 0.05 | -0.02 | 9/30/2026 3:59:55 PM EST | |||
| 39.00 | 3.70 | 4.20 | 3.95 | % | 0.10 | 0 | 0 | 0.35 | 0.74 | 0.06 | -0.02 | 9/30/2026 3:59:55 PM EST | |||
| 40.00 | 3.00 | 3.50 | 3.25 | 4.91 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.34 | 0.68 | 0.07 | -0.02 | 9/24/2026 | 9/30/2026 3:59:55 PM EST |
| 41.00 | 2.45 | 2.80 | 2.63 | 2.69 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.34 | 0.60 | 0.07 | -0.02 | 9/29/2026 | 9/30/2026 3:59:55 PM EST |
| 42.00 | 1.30 | 2.30 | 1.80 | 2.27 | +0.20 | +9.67% | 0.04 | 10 | 40 | 0.29 | 0.53 | 0.08 | -0.02 | 9/30/2026 | 9/30/2026 3:59:55 PM EST |
| 43.00 | 1.30 | 1.85 | 1.58 | 1.63 | +0.11 | +7.24% | 0.04 | 11 | 14 | 0.32 | 0.45 | 0.08 | -0.02 | 9/30/2026 | 9/30/2026 3:59:55 PM EST |
| 44.00 | 0.90 | 1.75 | 1.33 | 1.28 | +0.23 | +21.91% | 0.03 | 8 | 48 | 0.34 | 0.37 | 0.08 | -0.02 | 9/30/2026 | 9/30/2026 3:59:55 PM EST |
| 45.00 | 0.80 | 1.05 | 0.93 | 0.95 | +0.08 | +9.20% | 0.02 | 24 | 1,115 | 0.32 | 0.30 | 0.07 | -0.02 | 9/30/2026 | 9/30/2026 3:59:55 PM EST |
| 46.00 | 0.35 | 0.80 | 0.58 | 0.69 | -0.01 | -1.43% | 0.01 | 61 | 199 | 0.30 | 0.24 | 0.06 | -0.02 | 9/30/2026 | 9/30/2026 3:59:55 PM EST |
| 47.00 | 0.40 | 0.60 | 0.50 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 432 | 0.32 | 0.19 | 0.06 | -0.01 | 9/29/2026 | 9/30/2026 3:59:55 PM EST |
| 48.00 | 0.10 | 0.50 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.29 | 0.14 | 0.05 | -0.01 | 9/29/2026 | 9/30/2026 3:59:55 PM EST |
| 49.00 | 0.20 | 0.45 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.34 | 0.11 | 0.04 | -0.01 | 9/28/2026 | 9/30/2026 3:59:55 PM EST |
| 50.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.05 | -20.00% | 0.00 | 6 | 845 | 0.32 | 0.08 | 0.03 | -0.01 | 9/30/2026 | 9/30/2026 3:59:55 PM EST |
| 52.50 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.35 | 0.04 | 0.02 | 0.00 | 9/25/2026 | 9/30/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.01 | 0.01 | 0.00 | 9/23/2026 | 9/30/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:55 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 9/30/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.28 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | -0.07 | 0.02 | -0.01 | 9/25/2026 | 9/30/2026 3:59:55 PM EST |
| 37.00 | 0.35 | 0.55 | 0.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.35 | -0.14 | 0.04 | -0.02 | 9/29/2026 | 9/30/2026 3:59:55 PM EST |
| 38.00 | 0.15 | 0.80 | 0.48 | 0.60 | +0.08 | +15.39% | 0.01 | 1 | 14 | 0.30 | -0.20 | 0.05 | -0.02 | 9/30/2026 | 9/30/2026 3:59:55 PM EST |
| 39.00 | 0.75 | 1.10 | 0.93 | 0.77 | -0.23 | -23.00% | 0.02 | 8 | 20 | 0.35 | -0.26 | 0.06 | -0.02 | 9/30/2026 | 9/30/2026 3:59:55 PM EST |
| 40.00 | 1.05 | 1.65 | 1.35 | 1.05 | -0.20 | -16.00% | 0.03 | 1 | 223 | 0.36 | -0.32 | 0.07 | -0.02 | 9/30/2026 | 9/30/2026 3:59:55 PM EST |
| 41.00 | 1.40 | 1.75 | 1.58 | 1.37 | -0.26 | -15.96% | 0.04 | 5 | 55 | 0.33 | -0.40 | 0.07 | -0.02 | 9/30/2026 | 9/30/2026 3:59:55 PM EST |
| 42.00 | 1.90 | 2.30 | 2.10 | 1.95 | -0.37 | -15.95% | 0.05 | 14 | 78 | 0.34 | -0.47 | 0.08 | -0.02 | 9/30/2026 | 9/30/2026 3:59:55 PM EST |
| 43.00 | 2.30 | 2.75 | 2.53 | 2.60 | +0.01 | +0.39% | 0.06 | 6 | 190 | 0.31 | -0.55 | 0.08 | -0.02 | 9/30/2026 | 9/30/2026 3:59:55 PM EST |
| 44.00 | 2.95 | 3.40 | 3.18 | 2.69 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.31 | -0.63 | 0.08 | -0.02 | 9/24/2026 | 9/30/2026 3:59:55 PM EST |
| 45.00 | 3.50 | 4.50 | 4.00 | 3.80 | -0.36 | -8.66% | 0.09 | 2 | 38 | 0.32 | -0.70 | 0.07 | -0.02 | 9/30/2026 | 9/30/2026 3:59:55 PM EST |
| 46.00 | 4.50 | 5.40 | 4.95 | 4.71 | +1.41 | +42.73% | 0.11 | 3 | 21 | 0.36 | -0.76 | 0.06 | -0.02 | 9/30/2026 | 9/30/2026 3:59:55 PM EST |
| 47.00 | 4.90 | 5.80 | 5.35 | % | 0.11 | 0 | 0 | 0.38 | -0.81 | 0.06 | -0.01 | 9/30/2026 3:59:55 PM EST | |||
| 48.00 | 4.70 | 8.00 | 6.35 | 4.65 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.66 | -0.86 | 0.05 | -0.01 | 9/24/2026 | 9/30/2026 3:59:55 PM EST |
| 49.00 | 6.60 | 7.70 | 7.15 | 5.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.43 | -0.89 | 0.04 | -0.01 | 9/24/2026 | 9/30/2026 3:59:55 PM EST |
| 50.00 | 6.60 | 9.00 | 7.80 | 7.17 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.54 | -0.92 | 0.03 | -0.01 | 9/25/2026 | 9/30/2026 3:59:55 PM EST |
| 52.50 | 8.70 | 11.90 | 10.30 | % | 0.20 | 0 | 0 | 0.72 | -0.96 | 0.02 | 0.00 | 9/30/2026 3:59:55 PM EST | |||
| 55.00 | 11.30 | 14.70 | 13.00 | % | 0.24 | 0 | 0 | 0.93 | -0.99 | 0.01 | 0.00 | 9/30/2026 3:59:55 PM EST | |||
| 60.00 | 16.20 | 19.70 | 17.95 | % | 0.30 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:55 PM EST | |||
| 65.00 | 21.20 | 24.70 | 22.95 | % | 0.35 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:55 PM EST |