Options Chain for MONSTER BEVERAGE CORP NEW COM (MNST) - $73.99 as of 12/15/2025 7:57:43 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 | 44.00 | 45.30 | 44.65 | 34.05 | 0.00 | 0.00% | 1.49 | 0 | 1 | 5.11 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 12/15/2025 4:00:01 PM EST |
| 35.00 | 39.00 | 40.10 | 39.55 | 26.30 | 0.00 | 0.00% | 1.13 | 0 | 4 | 3.86 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 12/15/2025 4:00:01 PM EST |
| 40.00 | 34.00 | 35.30 | 34.65 | 34.73 | +7.14 | +25.88% | 0.87 | 1 | 6 | 3.65 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 45.00 | 29.00 | 30.20 | 29.60 | 28.25 | 0.00 | 0.00% | 0.66 | 0 | 7 | 2.89 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 4:00:01 PM EST |
| 50.00 | 22.70 | 26.80 | 24.75 | 24.64 | +6.92 | +39.06% | 0.49 | 1 | 4 | 3.79 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 52.50 | 20.20 | 24.30 | 22.25 | 14.80 | 0.00 | 0.00% | 0.42 | 0 | 5 | 3.45 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/15/2025 4:00:01 PM EST |
| 55.00 | 17.70 | 20.30 | 19.00 | 16.00 | 0.00 | 0.00% | 0.35 | 0 | 8 | 2.02 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 4:00:01 PM EST |
| 57.50 | 16.50 | 17.60 | 17.05 | 17.10 | +0.10 | +0.59% | 0.30 | 80 | 127 | 1.55 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 60.00 | 14.40 | 15.00 | 14.70 | 14.60 | +1.30 | +9.78% | 0.24 | 2 | 888 | 1.19 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 62.50 | 11.50 | 12.60 | 12.05 | 12.05 | +1.85 | +18.14% | 0.19 | 1 | 329 | 1.14 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 65.00 | 9.60 | 11.30 | 10.45 | 9.84 | +2.14 | +27.80% | 0.16 | 2 | 454 | 1.66 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 67.50 | 6.50 | 7.70 | 7.10 | 7.06 | +1.01 | +16.70% | 0.11 | 1 | 1,916 | 0.81 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 70.00 | 4.40 | 5.10 | 4.75 | 4.90 | +0.54 | +12.39% | 0.07 | 20 | 1,060 | 0.54 | 0.98 | 0.02 | -0.01 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 72.50 | 2.20 | 2.60 | 2.40 | 2.33 | +0.93 | +66.43% | 0.03 | 30 | 778 | 0.32 | 0.86 | 0.10 | -0.06 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 75.00 | 0.65 | 0.75 | 0.70 | 0.65 | +0.15 | +30.00% | 0.01 | 312 | 2,574 | 0.25 | 0.47 | 0.21 | -0.09 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 77.50 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 29 | 1,913 | 0.26 | 0.08 | 0.08 | -0.03 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 596 | 0.37 | 0.00 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 14 | 0.70 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 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 | 1.45 | 0.73 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 12/15/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 1.40 | 0.70 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 5.68 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 12/15/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 1.10 | 0.55 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.53 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 12/15/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.64 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 12/15/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 71 | 2.16 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.55 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 605 | 1.52 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/15/2025 4:00:01 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 410 | 1.33 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 538 | 1.02 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:01 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 429 | 0.96 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,712 | 0.79 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 67.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 384 | 0.67 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 70.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.06 | -46.16% | 0.00 | 4 | 1,154 | 0.43 | -0.02 | 0.02 | -0.01 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 72.50 | 0.10 | 0.20 | 0.15 | 0.18 | -0.20 | -52.64% | 0.00 | 23 | 680 | 0.28 | -0.14 | 0.10 | -0.06 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 75.00 | 0.75 | 0.90 | 0.83 | 0.90 | -0.83 | -47.98% | 0.01 | 63 | 760 | 0.24 | -0.53 | 0.21 | -0.09 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 77.50 | 2.55 | 3.60 | 3.08 | 4.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.64 | -0.92 | 0.08 | -0.03 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 80.00 | 3.20 | 7.30 | 5.25 | 7.68 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.32 | -1.00 | 0.01 | 0.00 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 85.00 | 9.90 | 11.00 | 10.45 | 10.01 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.23 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 4:00:01 PM EST |