Options Chain for MONSTER BEVERAGE CORP NEW COM (MNST) - $42.15 as of 9/25/2026 7:51:56 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 | 28.70 | 32.00 | 30.35 | 33.50 | 0.00 | 0.00% | 2.43 | 0 | 16 | 2.20 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 3:59:53 PM EST |
| 15.00 | 26.20 | 29.60 | 27.90 | % | 1.86 | 0 | 54 | 1.98 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 17.50 | 24.40 | 26.30 | 25.35 | % | 1.45 | 0 | 68 | 1.31 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 20.00 | 22.00 | 24.80 | 23.40 | % | 1.17 | 0 | 18 | 1.53 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 22.50 | 18.80 | 21.30 | 20.05 | 21.08 | 0.00 | 0.00% | 0.89 | 0 | 16 | 0.97 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/25/2026 3:59:53 PM EST |
| 25.00 | 16.30 | 18.70 | 17.50 | % | 0.70 | 0 | 150 | 0.78 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 26.25 | 15.50 | 18.70 | 17.10 | % | 0.65 | 0 | 52 | 1.11 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 27.50 | 14.10 | 16.50 | 15.30 | 21.50 | 0.00 | 0.00% | 0.56 | 0 | 65 | 0.77 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/25/2026 3:59:53 PM EST |
| 28.75 | 12.60 | 16.20 | 14.40 | 16.20 | 0.00 | 0.00% | 0.50 | 0 | 28 | 0.96 | 0.99 | 0.00 | 0.00 | 9/2/2026 | 9/25/2026 3:59:53 PM EST |
| 30.00 | 12.40 | 13.80 | 13.10 | 14.80 | 0.00 | 0.00% | 0.44 | 0 | 80 | 0.58 | 0.99 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 3:59:53 PM EST |
| 31.25 | 10.50 | 12.50 | 11.50 | 12.36 | 0.00 | 0.00% | 0.37 | 0 | 82 | 0.51 | 0.97 | 0.01 | -0.01 | 9/10/2026 | 9/25/2026 3:59:53 PM EST |
| 32.50 | 10.20 | 11.20 | 10.70 | 11.49 | 0.00 | 0.00% | 0.33 | 0 | 714 | 0.44 | 0.96 | 0.01 | -0.01 | 9/11/2026 | 9/25/2026 3:59:53 PM EST |
| 33.75 | 8.80 | 10.00 | 9.40 | % | 0.28 | 0 | 102 | 0.41 | 0.94 | 0.02 | -0.01 | 9/25/2026 3:59:53 PM EST | |||
| 35.00 | 7.80 | 9.00 | 8.40 | 9.95 | 0.00 | 0.00% | 0.24 | 0 | 218 | 0.43 | 0.91 | 0.02 | -0.01 | 9/21/2026 | 9/25/2026 3:59:53 PM EST |
| 36.25 | 6.60 | 7.80 | 7.20 | 12.43 | 0.00 | 0.00% | 0.20 | 0 | 486 | 0.38 | 0.88 | 0.03 | -0.01 | 8/24/2026 | 9/25/2026 3:59:53 PM EST |
| 37.50 | 5.60 | 6.70 | 6.15 | 7.70 | 0.00 | 0.00% | 0.16 | 0 | 386 | 0.36 | 0.84 | 0.03 | -0.01 | 9/21/2026 | 9/25/2026 3:59:53 PM EST |
| 38.75 | 4.70 | 6.80 | 5.75 | 5.19 | 0.00 | 0.00% | 0.15 | 0 | 18 | 0.52 | 0.79 | 0.04 | -0.01 | 9/9/2026 | 9/25/2026 3:59:53 PM EST |
| 40.00 | 4.40 | 4.90 | 4.65 | 4.60 | +0.30 | +6.98% | 0.12 | 12 | 853 | 0.32 | 0.74 | 0.05 | -0.02 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 41.25 | 3.50 | 3.90 | 3.70 | 3.35 | -0.43 | -11.38% | 0.09 | 1 | 54 | 0.30 | 0.67 | 0.06 | -0.02 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 42.50 | 2.85 | 3.70 | 3.28 | 2.91 | -0.36 | -11.01% | 0.08 | 94 | 376 | 0.34 | 0.59 | 0.06 | -0.02 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 43.75 | 1.55 | 3.10 | 2.33 | 2.35 | -0.15 | -6.00% | 0.05 | 4 | 197 | 0.30 | 0.51 | 0.06 | -0.02 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 45.00 | 1.70 | 1.95 | 1.83 | 1.82 | +0.08 | +4.60% | 0.04 | 16 | 768 | 0.30 | 0.43 | 0.06 | -0.02 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 46.25 | 1.30 | 1.50 | 1.40 | 1.40 | 0.00 | 0.00% | 0.03 | 14 | 168 | 0.30 | 0.36 | 0.06 | -0.02 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 47.50 | 0.95 | 1.10 | 1.03 | 1.05 | -0.05 | -4.55% | 0.02 | 3 | 581 | 0.29 | 0.30 | 0.06 | -0.01 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 48.75 | 0.40 | 1.35 | 0.88 | 0.80 | -0.05 | -5.89% | 0.02 | 2 | 215 | 0.31 | 0.24 | 0.05 | -0.01 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 50.00 | 0.55 | 0.90 | 0.73 | 0.61 | +0.01 | +1.67% | 0.01 | 21 | 2,030 | 0.32 | 0.19 | 0.04 | -0.01 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 52.50 | 0.15 | 0.60 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1,273 | 0.31 | 0.12 | 0.03 | -0.01 | 9/24/2026 | 9/25/2026 3:59:53 PM EST |
| 55.00 | 0.05 | 0.50 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 268 | 0.32 | 0.08 | 0.02 | -0.01 | 9/23/2026 | 9/25/2026 3:59:53 PM EST |
| 57.50 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.36 | 0.04 | 0.01 | 0.00 | 9/23/2026 | 9/25/2026 3:59:53 PM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 482 | 0.35 | 0.03 | 0.01 | 0.00 | 9/23/2026 | 9/25/2026 3:59:53 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 146 | 0.39 | 0.01 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 23.80 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 5/21/2026 | 9/25/2026 3:59:53 PM EST |
| 67.50 | 0.00 | 1.00 | 0.50 | 22.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.74 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 9/25/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 24.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 9/25/2026 3:59:53 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 | 0.70 | 0.35 | % | 0.03 | 0 | 206 | 1.86 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 40 | 2.10 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 17.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 408 | 1.39 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 62 | 0.74 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 36 | 0.64 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 706 | 0.74 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/25/2026 3:59:53 PM EST |
| 26.25 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 20 | 0.56 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 27.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 94 | 0.82 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 28.75 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.50 | -0.01 | 0.00 | 0.00 | 8/13/2026 | 9/25/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 122 | 0.87 | -0.01 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 31.25 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 24 | 0.44 | -0.03 | 0.01 | -0.01 | 9/25/2026 3:59:53 PM EST | |||
| 32.50 | 0.10 | 0.25 | 0.18 | 0.17 | +0.02 | +13.34% | 0.01 | 2 | 164 | 0.38 | -0.04 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 33.75 | 0.00 | 0.30 | 0.15 | 0.25 | -0.10 | -28.58% | 0.00 | 10 | 322 | 0.40 | -0.06 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 35.00 | 0.20 | 0.30 | 0.25 | 0.30 | +0.08 | +36.37% | 0.01 | 5 | 214 | 0.33 | -0.09 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 36.25 | 0.35 | 0.65 | 0.50 | 0.45 | -0.05 | -10.00% | 0.01 | 46 | 135 | 0.36 | -0.12 | 0.03 | -0.01 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 37.50 | 0.50 | 0.60 | 0.55 | 0.55 | -0.15 | -21.43% | 0.01 | 7,233 | 207 | 0.32 | -0.16 | 0.03 | -0.01 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 38.75 | 0.75 | 0.90 | 0.83 | 0.87 | -0.08 | -8.43% | 0.02 | 10 | 76 | 0.32 | -0.21 | 0.04 | -0.01 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 40.00 | 0.90 | 1.20 | 1.05 | 1.10 | +0.10 | +10.00% | 0.03 | 3 | 137 | 0.30 | -0.26 | 0.05 | -0.02 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 41.25 | 0.90 | 1.65 | 1.28 | 1.75 | 0.00 | 0.00% | 0.03 | 2 | 158 | 0.27 | -0.33 | 0.06 | -0.02 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 42.50 | 1.95 | 2.20 | 2.08 | 2.05 | -0.20 | -8.89% | 0.05 | 4 | 1,290 | 0.31 | -0.41 | 0.06 | -0.02 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 43.75 | 2.55 | 2.80 | 2.68 | 2.83 | +0.33 | +13.20% | 0.06 | 10 | 271 | 0.30 | -0.49 | 0.06 | -0.02 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 45.00 | 3.20 | 3.50 | 3.35 | 3.40 | +0.47 | +16.05% | 0.07 | 2 | 120 | 0.30 | -0.57 | 0.06 | -0.02 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 46.25 | 4.00 | 5.00 | 4.50 | 3.93 | 0.00 | 0.00% | 0.10 | 0 | 188 | 0.34 | -0.64 | 0.06 | -0.02 | 9/23/2026 | 9/25/2026 3:59:53 PM EST |
| 47.50 | 4.90 | 6.00 | 5.45 | 4.80 | 0.00 | 0.00% | 0.11 | 0 | 124 | 0.34 | -0.70 | 0.06 | -0.01 | 9/23/2026 | 9/25/2026 3:59:53 PM EST |
| 48.75 | 5.80 | 6.40 | 6.10 | 5.29 | 0.00 | 0.00% | 0.13 | 0 | 69 | 0.29 | -0.76 | 0.05 | -0.01 | 9/15/2026 | 9/25/2026 3:59:53 PM EST |
| 50.00 | 6.90 | 8.10 | 7.50 | 5.70 | 0.00 | 0.00% | 0.15 | 0 | 109 | 0.34 | -0.81 | 0.04 | -0.01 | 9/18/2026 | 9/25/2026 3:59:53 PM EST |
| 52.50 | 9.20 | 10.50 | 9.85 | 10.03 | 0.00 | 0.00% | 0.19 | 0 | 85 | 0.51 | -0.88 | 0.03 | -0.01 | 9/9/2026 | 9/25/2026 3:59:53 PM EST |
| 55.00 | 10.60 | 14.00 | 12.30 | 12.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.73 | -0.92 | 0.02 | -0.01 | 9/9/2026 | 9/25/2026 3:59:53 PM EST |
| 57.50 | 13.10 | 16.50 | 14.80 | 13.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.79 | -0.96 | 0.01 | 0.00 | 9/17/2026 | 9/25/2026 3:59:53 PM EST |
| 60.00 | 15.60 | 18.70 | 17.15 | 11.40 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.81 | -0.97 | 0.01 | 0.00 | 8/24/2026 | 9/25/2026 3:59:53 PM EST |
| 62.50 | 19.10 | 21.00 | 20.05 | 0.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 7/8/2026 | 9/25/2026 3:59:53 PM EST |
| 65.00 | 21.60 | 23.20 | 22.40 | 0.45 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 7/21/2026 | 9/25/2026 3:59:53 PM EST |
| 67.50 | 23.10 | 25.70 | 24.40 | 2.90 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 9/25/2026 3:59:53 PM EST |
| 70.00 | 26.50 | 29.00 | 27.75 | 0.60 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 9/25/2026 3:59:53 PM EST |