Options Chain for MONSTER BEVERAGE CORP NEW COM (MNST) - $45.44 as of 10/27/2026 8:05:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 31.10 | 35.10 | 33.10 | 33.50 | 0.00 | 0.00% | 2.65 | 0 | 16 | 3.32 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/27/2026 3:59:55 PM EST |
| 15.00 | 29.00 | 32.40 | 30.70 | % | 2.05 | 0 | 54 | 2.77 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 17.50 | 26.20 | 30.10 | 28.15 | % | 1.61 | 0 | 68 | 2.51 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 20.00 | 23.60 | 27.60 | 25.60 | % | 1.28 | 0 | 18 | 2.20 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 22.50 | 21.00 | 25.10 | 23.05 | 19.60 | 0.00 | 0.00% | 1.02 | 0 | 16 | 1.93 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/27/2026 3:59:55 PM EST |
| 25.00 | 18.70 | 22.70 | 20.70 | 21.30 | 0.00 | 0.00% | 0.83 | 0 | 149 | 1.73 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 3:59:55 PM EST |
| 26.25 | 17.40 | 21.40 | 19.40 | % | 0.74 | 0 | 52 | 1.61 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 27.50 | 16.20 | 20.20 | 18.20 | 16.20 | 0.00 | 0.00% | 0.66 | 0 | 63 | 1.52 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/27/2026 3:59:55 PM EST |
| 28.75 | 14.80 | 18.90 | 16.85 | 16.20 | 0.00 | 0.00% | 0.59 | 0 | 28 | 1.40 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 10/27/2026 3:59:55 PM EST |
| 30.00 | 13.70 | 17.70 | 15.70 | 14.80 | 0.00 | 0.00% | 0.52 | 0 | 80 | 1.32 | 1.00 | 0.00 | -0.01 | 9/18/2026 | 10/27/2026 3:59:55 PM EST |
| 31.25 | 13.10 | 15.80 | 14.45 | 11.00 | 0.00 | 0.00% | 0.46 | 0 | 79 | 1.06 | 0.99 | 0.00 | -0.01 | 10/1/2026 | 10/27/2026 3:59:55 PM EST |
| 32.50 | 11.20 | 15.10 | 13.15 | 11.42 | 0.00 | 0.00% | 0.40 | 0 | 712 | 1.12 | 0.99 | 0.00 | -0.01 | 10/9/2026 | 10/27/2026 3:59:55 PM EST |
| 33.75 | 10.20 | 13.90 | 12.05 | % | 0.36 | 0 | 102 | 1.04 | 0.98 | 0.01 | -0.01 | 10/27/2026 3:59:55 PM EST | |||
| 35.00 | 10.30 | 11.90 | 11.10 | 9.95 | 0.00 | 0.00% | 0.32 | 0 | 218 | 0.78 | 0.98 | 0.01 | -0.01 | 9/21/2026 | 10/27/2026 3:59:55 PM EST |
| 36.25 | 9.20 | 10.90 | 10.05 | 12.43 | 0.00 | 0.00% | 0.28 | 0 | 486 | 0.77 | 0.96 | 0.01 | -0.01 | 8/24/2026 | 10/27/2026 3:59:55 PM EST |
| 37.50 | 8.20 | 9.60 | 8.90 | 7.03 | 0.00 | 0.00% | 0.24 | 0 | 326 | 0.68 | 0.93 | 0.02 | -0.01 | 10/12/2026 | 10/27/2026 3:59:55 PM EST |
| 38.75 | 6.10 | 8.10 | 7.10 | 5.19 | 0.00 | 0.00% | 0.18 | 0 | 18 | 0.56 | 0.89 | 0.03 | -0.02 | 9/9/2026 | 10/27/2026 3:59:55 PM EST |
| 40.00 | 6.00 | 6.40 | 6.20 | 6.80 | -1.10 | -13.93% | 0.15 | 1 | 847 | 0.33 | 0.86 | 0.04 | -0.02 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 41.25 | 4.90 | 5.90 | 5.40 | 6.00 | 0.00 | 0.00% | 0.13 | 0 | 50 | 0.37 | 0.81 | 0.05 | -0.02 | 10/21/2026 | 10/27/2026 3:59:55 PM EST |
| 42.50 | 4.10 | 4.90 | 4.50 | 4.13 | -1.02 | -19.81% | 0.11 | 3 | 788 | 0.38 | 0.75 | 0.06 | -0.02 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 43.75 | 3.20 | 3.50 | 3.35 | 3.24 | -0.86 | -20.98% | 0.08 | 11 | 488 | 0.32 | 0.68 | 0.07 | -0.02 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 45.00 | 1.75 | 3.00 | 2.38 | 3.92 | 0.00 | 0.00% | 0.05 | 0 | 869 | 0.28 | 0.59 | 0.08 | -0.02 | 10/22/2026 | 10/27/2026 3:59:55 PM EST |
| 46.25 | 1.85 | 2.05 | 1.95 | 2.00 | -0.45 | -18.37% | 0.04 | 13 | 261 | 0.31 | 0.49 | 0.08 | -0.02 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 47.50 | 0.90 | 1.55 | 1.23 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 722 | 0.28 | 0.40 | 0.07 | -0.02 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 48.75 | 0.50 | 1.20 | 0.85 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 482 | 0.28 | 0.33 | 0.07 | -0.02 | 10/22/2026 | 10/27/2026 3:59:55 PM EST |
| 50.00 | 0.50 | 1.15 | 0.83 | 0.70 | -0.35 | -33.34% | 0.02 | 95 | 1,927 | 0.32 | 0.26 | 0.06 | -0.02 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 52.50 | 0.30 | 0.75 | 0.53 | 0.35 | -0.19 | -35.19% | 0.01 | 3 | 1,340 | 0.35 | 0.18 | 0.04 | -0.02 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.18 | -0.07 | -28.00% | 0.00 | 1 | 277 | 0.37 | 0.12 | 0.03 | -0.01 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 57.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.41 | 0.07 | 0.02 | -0.01 | 10/22/2026 | 10/27/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 481 | 0.57 | 0.04 | 0.01 | -0.01 | 10/16/2026 | 10/27/2026 3:59:55 PM EST |
| 62.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.62 | 0.02 | 0.01 | 0.00 | 10/19/2026 | 10/27/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 23.80 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 5/21/2026 | 10/27/2026 3:59:55 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 22.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 10/27/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 24.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 10/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 206 | 3.39 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.85 | 0.43 | % | 0.03 | 0 | 40 | 2.21 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 408 | 1.70 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 62 | 1.72 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 36 | 1.30 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 714 | 0.93 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/27/2026 3:59:55 PM EST |
| 26.25 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 20 | 1.06 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 27.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 94 | 1.01 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 28.75 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.70 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/27/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 124 | 0.60 | 0.00 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 31.25 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.59 | -0.01 | 0.00 | -0.01 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.81 | -0.01 | 0.00 | -0.01 | 10/6/2026 | 10/27/2026 3:59:55 PM EST |
| 33.75 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 312 | 0.49 | -0.02 | 0.01 | -0.01 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.90 | 0.45 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 227 | 0.72 | -0.02 | 0.01 | -0.01 | 10/16/2026 | 10/27/2026 3:59:55 PM EST |
| 36.25 | 0.00 | 0.65 | 0.33 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 195 | 0.58 | -0.04 | 0.01 | -0.01 | 10/16/2026 | 10/27/2026 3:59:55 PM EST |
| 37.50 | 0.10 | 0.50 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6,054 | 0.40 | -0.07 | 0.02 | -0.01 | 10/21/2026 | 10/27/2026 3:59:55 PM EST |
| 38.75 | 0.20 | 0.40 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 219 | 0.36 | -0.11 | 0.03 | -0.02 | 10/16/2026 | 10/27/2026 3:59:55 PM EST |
| 40.00 | 0.40 | 0.55 | 0.48 | 0.47 | +0.10 | +27.03% | 0.01 | 1 | 525 | 0.36 | -0.14 | 0.04 | -0.02 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 41.25 | 0.60 | 0.75 | 0.68 | 0.62 | +0.12 | +24.00% | 0.02 | 2 | 188 | 0.35 | -0.19 | 0.05 | -0.02 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 42.50 | 0.60 | 1.05 | 0.83 | 0.89 | +0.09 | +11.25% | 0.02 | 4 | 1,261 | 0.31 | -0.25 | 0.06 | -0.02 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 43.75 | 0.90 | 1.45 | 1.18 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 329 | 0.30 | -0.32 | 0.07 | -0.02 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 45.00 | 1.35 | 1.95 | 1.65 | 1.85 | +0.25 | +15.63% | 0.04 | 22 | 133 | 0.30 | -0.41 | 0.08 | -0.02 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 46.25 | 1.95 | 3.30 | 2.63 | 2.05 | 0.00 | 0.00% | 0.06 | 0 | 197 | 0.35 | -0.51 | 0.08 | -0.02 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 47.50 | 3.10 | 3.40 | 3.25 | 2.90 | 0.00 | 0.00% | 0.07 | 0 | 150 | 0.33 | -0.60 | 0.07 | -0.02 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 48.75 | 3.10 | 4.30 | 3.70 | 3.64 | 0.00 | 0.00% | 0.08 | 0 | 88 | 0.36 | -0.67 | 0.07 | -0.02 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 50.00 | 4.70 | 5.20 | 4.95 | 5.10 | +1.40 | +37.84% | 0.10 | 1 | 111 | 0.30 | -0.74 | 0.06 | -0.02 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 52.50 | 6.40 | 7.50 | 6.95 | 10.03 | 0.00 | 0.00% | 0.13 | 0 | 79 | 0.41 | -0.82 | 0.04 | -0.02 | 9/9/2026 | 10/27/2026 3:59:55 PM EST |
| 55.00 | 8.20 | 11.00 | 9.60 | 12.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.69 | -0.88 | 0.03 | -0.01 | 9/9/2026 | 10/27/2026 3:59:55 PM EST |
| 57.50 | 10.00 | 14.00 | 12.00 | 13.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.86 | -0.93 | 0.02 | -0.01 | 9/17/2026 | 10/27/2026 3:59:55 PM EST |
| 60.00 | 13.20 | 15.90 | 14.55 | 11.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.83 | -0.96 | 0.01 | -0.01 | 8/24/2026 | 10/27/2026 3:59:55 PM EST |
| 62.50 | 15.00 | 19.00 | 17.00 | 0.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.01 | -0.98 | 0.01 | 0.00 | 7/8/2026 | 10/27/2026 3:59:55 PM EST |
| 65.00 | 17.70 | 21.40 | 19.55 | 0.45 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 7/21/2026 | 10/27/2026 3:59:55 PM EST |
| 67.50 | 20.00 | 23.90 | 21.95 | 2.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 10/27/2026 3:59:55 PM EST |
| 70.00 | 22.50 | 26.40 | 24.45 | 0.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 10/27/2026 3:59:55 PM EST |