Options Chain for MONSTER BEVERAGE CORP NEW COM (MNST) - $72.30 as of 11/19/2025 9:09:42 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 | 26.30 | 28.90 | 27.60 | % | 0.61 | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:06 PM EST | |||
| 50.00 | 20.50 | 24.40 | 22.45 | 18.10 | 0.00 | 0.00% | 0.45 | 0 | 3 | 5.17 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 11/19/2025 4:00:06 PM EST |
| 55.00 | 15.50 | 19.40 | 17.45 | 17.56 | 0.00 | 0.00% | 0.32 | 0 | 7 | 4.20 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:06 PM EST |
| 57.50 | 13.00 | 16.90 | 14.95 | 13.00 | 0.00 | 0.00% | 0.26 | 0 | 14 | 3.73 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 4:00:06 PM EST |
| 60.00 | 10.50 | 14.40 | 12.45 | 10.10 | 0.00 | 0.00% | 0.21 | 0 | 26 | 3.27 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 4:00:06 PM EST |
| 62.50 | 8.00 | 10.60 | 9.30 | 10.00 | 0.00 | 0.00% | 0.15 | 0 | 45 | 1.87 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:06 PM EST |
| 65.00 | 5.50 | 9.40 | 7.45 | 7.74 | -0.19 | -2.40% | 0.11 | 13 | 244 | 2.38 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:06 PM EST |
| 67.50 | 3.00 | 6.90 | 4.95 | 5.57 | +1.22 | +28.05% | 0.07 | 53 | 542 | 1.92 | 0.99 | 0.01 | 0.00 | 11/19/2025 | 11/19/2025 4:00:06 PM EST |
| 70.00 | 2.30 | 2.95 | 2.63 | 2.95 | -0.20 | -6.35% | 0.04 | 71 | 1,328 | 0.67 | 0.88 | 0.09 | -0.12 | 11/19/2025 | 11/19/2025 4:00:06 PM EST |
| 72.50 | 0.15 | 1.20 | 0.68 | 0.65 | -0.45 | -40.91% | 0.01 | 187 | 752 | 0.33 | 0.49 | 0.23 | -0.21 | 11/19/2025 | 11/19/2025 4:00:06 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 24 | 757 | 0.31 | 0.06 | 0.08 | -0.04 | 11/19/2025 | 11/19/2025 4:00:06 PM EST |
| 77.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.07 | -70.00% | 0.00 | 28 | 408 | 0.61 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:06 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 643 | 0.72 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:06 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.07 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 4:00:06 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.39 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 4:00:06 PM EST |
| 95.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:06 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 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 6.36 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 4:00:06 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 27 | 5.29 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 4:00:06 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.96 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 4:00:06 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.51 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:06 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,310 | 1.27 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:06 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 719 | 1.03 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:06 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 1,866 | 0.79 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:06 PM EST |
| 67.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 682 | 0.71 | -0.01 | 0.01 | 0.00 | 11/17/2025 | 11/19/2025 4:00:06 PM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | 0.07 | -0.15 | -68.19% | 0.00 | 3 | 417 | 0.37 | -0.12 | 0.09 | -0.12 | 11/19/2025 | 11/19/2025 4:00:06 PM EST |
| 72.50 | 0.30 | 1.20 | 0.75 | 0.47 | -0.08 | -14.55% | 0.01 | 13 | 208 | 0.32 | -0.51 | 0.23 | -0.21 | 11/19/2025 | 11/19/2025 4:00:06 PM EST |
| 75.00 | 2.00 | 2.95 | 2.48 | 2.88 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.57 | -0.94 | 0.08 | -0.04 | 11/17/2025 | 11/19/2025 4:00:06 PM EST |
| 77.50 | 4.20 | 5.40 | 4.80 | 6.14 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 4:00:06 PM EST |
| 80.00 | 6.90 | 7.90 | 7.40 | 8.51 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 4:00:06 PM EST |
| 85.00 | 11.90 | 13.00 | 12.45 | 17.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 4:00:06 PM EST |
| 90.00 | 15.60 | 19.50 | 17.55 | 25.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 11/19/2025 4:00:06 PM EST |
| 95.00 | 20.60 | 24.50 | 22.55 | 30.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 11/19/2025 4:00:06 PM EST |