Options Chain for MONSTER BEVERAGE CORP NEW COM (MNST) - $67.58 as of 10/3/2025 3:08:55 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 | 22.40 | 22.60 | 22.50 | % | 0.50 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 50.00 | 17.50 | 17.70 | 17.60 | 18.10 | 0.00 | 0.00% | 0.35 | 0 | 3 | 0.53 | 0.99 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 55.00 | 12.70 | 12.90 | 12.80 | 12.90 | % | 0.23 | 2 | 0 | 0.44 | 0.94 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST | |
| 57.50 | 10.40 | 10.60 | 10.50 | % | 0.18 | 0 | 0 | 0.42 | 0.90 | 0.02 | -0.02 | 10/3/2025 3:59:56 PM EST | |||
| 60.00 | 8.10 | 8.40 | 8.25 | 8.55 | +0.15 | +1.79% | 0.14 | 1 | 7 | 0.33 | 0.84 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 62.50 | 6.10 | 6.30 | 6.20 | 5.90 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.32 | 0.76 | 0.04 | -0.03 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 65.00 | 4.30 | 4.50 | 4.40 | 4.80 | +0.05 | +1.06% | 0.07 | 54 | 143 | 0.31 | 0.66 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 67.50 | 2.90 | 3.00 | 2.95 | 3.02 | -0.28 | -8.49% | 0.04 | 4 | 54 | 0.30 | 0.53 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 70.00 | 1.75 | 1.90 | 1.83 | 1.90 | -0.15 | -7.32% | 0.03 | 17 | 171 | 0.29 | 0.39 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 72.50 | 0.95 | 1.10 | 1.03 | 1.12 | -0.15 | -11.82% | 0.01 | 33 | 52 | 0.28 | 0.27 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 75.00 | 0.50 | 0.60 | 0.55 | 0.64 | -0.01 | -1.54% | 0.01 | 2 | 103 | 0.27 | 0.17 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 80.00 | 0.10 | 0.20 | 0.15 | 0.19 | -0.01 | -5.00% | 0.00 | 10 | 50 | 0.28 | 0.05 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.01 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 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 | 0.15 | 0.08 | 0.09 | % | 0.00 | 1 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:56 PM EST | |
| 50.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 55.00 | 0.25 | 0.35 | 0.30 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.39 | -0.06 | 0.01 | -0.02 | 10/1/2025 | 10/3/2025 3:59:56 PM EST |
| 57.50 | 0.40 | 0.50 | 0.45 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.36 | -0.10 | 0.02 | -0.02 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 60.00 | 0.65 | 0.80 | 0.73 | 0.65 | 0.00 | 0.00% | 0.01 | 1 | 106 | 0.34 | -0.16 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 62.50 | 1.10 | 1.25 | 1.18 | 1.05 | -0.05 | -4.55% | 0.02 | 15 | 283 | 0.33 | -0.24 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 65.00 | 1.80 | 1.90 | 1.85 | 1.76 | -0.14 | -7.37% | 0.03 | 10 | 161 | 0.31 | -0.34 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 67.50 | 2.85 | 3.20 | 3.03 | 2.70 | -0.30 | -10.00% | 0.04 | 155 | 45 | 0.31 | -0.47 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 70.00 | 4.20 | 4.40 | 4.30 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.29 | -0.61 | 0.05 | -0.03 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 72.50 | 5.90 | 6.10 | 6.00 | 8.20 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.28 | -0.73 | 0.05 | -0.03 | 9/19/2025 | 10/3/2025 3:59:56 PM EST |
| 75.00 | 7.90 | 8.20 | 8.05 | 11.80 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.26 | -0.83 | 0.04 | -0.02 | 9/23/2025 | 10/3/2025 3:59:56 PM EST |
| 80.00 | 12.50 | 13.10 | 12.80 | % | 0.16 | 0 | 0 | 0.37 | -0.95 | 0.02 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 85.00 | 17.70 | 18.00 | 17.85 | 20.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.51 | -0.99 | 0.01 | 0.00 | 9/25/2025 | 10/3/2025 3:59:56 PM EST |
| 90.00 | 22.60 | 24.50 | 23.55 | 25.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:56 PM EST |
| 95.00 | 26.20 | 28.00 | 27.10 | 30.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 3:59:56 PM EST |