Options Chain for MONSTER BEVERAGE CORP NEW COM (MNST) - $69.69 as of 10/27/2025 3:27:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 38.20 | 41.30 | 39.75 | 34.05 | 0.00 | 0.00% | 1.32 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 10/27/2025 1:59:05 PM EST |
| 35.00 | 33.90 | 36.20 | 35.05 | 26.30 | 0.00 | 0.00% | 1.00 | 0 | 4 | 1.39 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 10/27/2025 1:59:05 PM EST |
| 40.00 | 28.30 | 32.10 | 30.20 | 27.59 | 0.00 | 0.00% | 0.76 | 0 | 6 | 1.38 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/27/2025 1:59:05 PM EST |
| 45.00 | 23.40 | 27.10 | 25.25 | 18.10 | 0.00 | 0.00% | 0.56 | 0 | 7 | 1.15 | 1.00 | 0.00 | -0.01 | 9/8/2025 | 10/27/2025 1:59:05 PM EST |
| 50.00 | 19.90 | 20.70 | 20.30 | 17.72 | 0.00 | 0.00% | 0.41 | 0 | 4 | 0.64 | 0.99 | 0.00 | -0.01 | 10/6/2025 | 10/27/2025 1:59:05 PM EST |
| 52.50 | 17.50 | 18.80 | 18.15 | 13.17 | 0.00 | 0.00% | 0.35 | 0 | 5 | 0.67 | 0.97 | 0.01 | -0.01 | 9/25/2025 | 10/27/2025 1:59:05 PM EST |
| 55.00 | 15.10 | 16.30 | 15.70 | 10.22 | 0.00 | 0.00% | 0.29 | 0 | 10 | 0.59 | 0.95 | 0.01 | -0.02 | 9/11/2025 | 10/27/2025 1:59:05 PM EST |
| 57.50 | 12.70 | 13.50 | 13.10 | 13.64 | 0.00 | 0.00% | 0.23 | 0 | 122 | 0.45 | 0.93 | 0.01 | -0.02 | 10/17/2025 | 10/27/2025 1:59:05 PM EST |
| 60.00 | 10.50 | 11.20 | 10.85 | 10.65 | 0.00 | 0.00% | 0.18 | 0 | 891 | 0.33 | 0.89 | 0.02 | -0.03 | 10/24/2025 | 10/27/2025 1:59:05 PM EST |
| 62.50 | 8.30 | 9.00 | 8.65 | 9.14 | 0.00 | 0.00% | 0.14 | 0 | 376 | 0.33 | 0.84 | 0.03 | -0.03 | 10/17/2025 | 10/27/2025 1:59:05 PM EST |
| 65.00 | 6.30 | 6.80 | 6.55 | 6.53 | +0.03 | +0.47% | 0.10 | 2 | 522 | 0.31 | 0.76 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 67.50 | 4.60 | 5.10 | 4.85 | 4.70 | 0.00 | 0.00% | 0.07 | 0 | 1,981 | 0.31 | 0.66 | 0.05 | -0.03 | 10/23/2025 | 10/27/2025 1:59:05 PM EST |
| 70.00 | 3.10 | 3.50 | 3.30 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 710 | 0.29 | 0.54 | 0.05 | -0.03 | 10/24/2025 | 10/27/2025 1:59:05 PM EST |
| 72.50 | 1.95 | 2.30 | 2.13 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 258 | 0.29 | 0.41 | 0.05 | -0.03 | 10/24/2025 | 10/27/2025 1:59:05 PM EST |
| 75.00 | 1.15 | 1.45 | 1.30 | 1.23 | -0.01 | -0.81% | 0.02 | 4 | 199 | 0.28 | 0.28 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 80.00 | 0.25 | 0.55 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.27 | 0.11 | 0.03 | -0.01 | 10/23/2025 | 10/27/2025 1:59:05 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.31 | 0.03 | 0.01 | -0.01 | 10/24/2025 | 10/27/2025 1:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 10/27/2025 1:59:05 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 10/27/2025 1:59:05 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 10/27/2025 1:59:05 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.62 | 0.00 | 0.00 | -0.01 | 8/28/2025 | 10/27/2025 1:59:05 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.54 | -0.01 | 0.00 | -0.01 | 10/22/2025 | 10/27/2025 1:59:05 PM EST |
| 52.50 | 0.05 | 0.30 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.43 | -0.03 | 0.01 | -0.01 | 10/15/2025 | 10/27/2025 1:59:05 PM EST |
| 55.00 | 0.10 | 0.40 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 601 | 0.41 | -0.05 | 0.01 | -0.02 | 10/22/2025 | 10/27/2025 1:59:05 PM EST |
| 57.50 | 0.20 | 0.55 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 412 | 0.39 | -0.07 | 0.01 | -0.02 | 10/23/2025 | 10/27/2025 1:59:05 PM EST |
| 60.00 | 0.40 | 0.75 | 0.58 | 0.57 | -0.13 | -18.58% | 0.01 | 1 | 422 | 0.37 | -0.11 | 0.02 | -0.03 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 62.50 | 0.70 | 0.90 | 0.80 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 443 | 0.34 | -0.16 | 0.03 | -0.03 | 10/23/2025 | 10/27/2025 1:59:05 PM EST |
| 65.00 | 1.10 | 1.35 | 1.23 | 1.25 | -0.10 | -7.41% | 0.02 | 1 | 2,651 | 0.31 | -0.24 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 67.50 | 1.80 | 2.10 | 1.95 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 423 | 0.30 | -0.34 | 0.05 | -0.03 | 10/24/2025 | 10/27/2025 1:59:05 PM EST |
| 70.00 | 2.70 | 3.20 | 2.95 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 715 | 0.29 | -0.46 | 0.05 | -0.03 | 10/24/2025 | 10/27/2025 1:59:05 PM EST |
| 72.50 | 4.10 | 4.50 | 4.30 | 4.40 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.28 | -0.59 | 0.05 | -0.03 | 10/24/2025 | 10/27/2025 1:59:05 PM EST |
| 75.00 | 5.80 | 6.30 | 6.05 | 11.40 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.29 | -0.72 | 0.05 | -0.03 | 9/22/2025 | 10/27/2025 1:59:05 PM EST |
| 80.00 | 9.50 | 11.90 | 10.70 | 12.50 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.51 | -0.89 | 0.03 | -0.01 | 10/1/2025 | 10/27/2025 1:59:05 PM EST |
| 85.00 | 14.10 | 15.80 | 14.95 | 15.55 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.47 | -0.97 | 0.01 | -0.01 | 10/10/2025 | 10/27/2025 1:59:05 PM EST |