Options Chain for MONSTER BEVERAGE CORP NEW COM (MNST) - $72.90 as of 11/18/2025 8:22:38 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 | 41.00 | 45.00 | 43.00 | 34.05 | 0.00 | 0.00% | 1.43 | 0 | 1 | 2.59 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 11/18/2025 3:59:55 PM EST |
| 35.00 | 36.00 | 40.00 | 38.00 | 26.30 | 0.00 | 0.00% | 1.09 | 0 | 4 | 2.20 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 11/18/2025 3:59:55 PM EST |
| 40.00 | 31.00 | 35.10 | 33.05 | 27.59 | 0.00 | 0.00% | 0.83 | 0 | 6 | 1.89 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 11/18/2025 3:59:55 PM EST |
| 45.00 | 26.10 | 30.00 | 28.05 | 18.10 | 0.00 | 0.00% | 0.62 | 0 | 7 | 1.57 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 11/18/2025 3:59:55 PM EST |
| 50.00 | 21.10 | 25.20 | 23.15 | 17.72 | 0.00 | 0.00% | 0.46 | 0 | 4 | 1.35 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 11/18/2025 3:59:55 PM EST |
| 52.50 | 18.60 | 22.70 | 20.65 | 14.80 | 0.00 | 0.00% | 0.39 | 0 | 5 | 1.22 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:55 PM EST |
| 55.00 | 16.10 | 20.20 | 18.15 | 16.70 | 0.00 | 0.00% | 0.33 | 0 | 11 | 1.10 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 3:59:55 PM EST |
| 57.50 | 14.30 | 17.40 | 15.85 | 15.20 | 0.00 | 0.00% | 0.28 | 0 | 127 | 0.92 | 0.99 | 0.00 | -0.01 | 11/17/2025 | 11/18/2025 3:59:55 PM EST |
| 60.00 | 11.80 | 14.70 | 13.25 | 10.65 | 0.00 | 0.00% | 0.22 | 0 | 891 | 0.77 | 0.97 | 0.01 | -0.02 | 10/24/2025 | 11/18/2025 3:59:55 PM EST |
| 62.50 | 9.60 | 11.10 | 10.35 | 9.93 | 0.00 | 0.00% | 0.17 | 0 | 359 | 0.43 | 0.94 | 0.02 | -0.02 | 11/11/2025 | 11/18/2025 3:59:55 PM EST |
| 65.00 | 7.20 | 10.20 | 8.70 | 7.84 | +0.34 | +4.54% | 0.13 | 1 | 476 | 0.64 | 0.88 | 0.03 | -0.03 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 67.50 | 4.10 | 6.80 | 5.45 | 6.24 | +0.39 | +6.67% | 0.08 | 5 | 1,931 | 0.39 | 0.81 | 0.04 | -0.04 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 70.00 | 4.10 | 4.40 | 4.25 | 4.30 | +0.90 | +26.48% | 0.06 | 19 | 1,180 | 0.28 | 0.71 | 0.05 | -0.04 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 72.50 | 2.35 | 2.70 | 2.53 | 2.60 | +0.45 | +20.93% | 0.03 | 16 | 895 | 0.26 | 0.56 | 0.07 | -0.04 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 75.00 | 1.30 | 1.60 | 1.45 | 1.35 | +0.40 | +42.11% | 0.02 | 64 | 1,814 | 0.26 | 0.38 | 0.07 | -0.03 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 77.50 | 0.60 | 0.70 | 0.65 | 0.64 | +0.14 | +28.00% | 0.01 | 1,576 | 105 | 0.25 | 0.21 | 0.06 | -0.02 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 80.00 | 0.25 | 0.30 | 0.28 | 0.25 | +0.06 | +31.58% | 0.00 | 69 | 83 | 0.24 | 0.10 | 0.04 | -0.02 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.70 | 0.01 | 0.01 | 0.00 | 11/17/2025 | 11/18/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.66 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 11/18/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.27 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 11/18/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 11/18/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.99 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 11/18/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 71 | 1.37 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:55 PM EST |
| 52.50 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 138 | 1.24 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 605 | 1.12 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 3:59:55 PM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 414 | 1.00 | -0.01 | 0.00 | -0.01 | 11/10/2025 | 11/18/2025 3:59:55 PM EST |
| 60.00 | 0.05 | 0.45 | 0.25 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 588 | 0.43 | -0.03 | 0.01 | -0.02 | 11/14/2025 | 11/18/2025 3:59:55 PM EST |
| 62.50 | 0.00 | 0.40 | 0.20 | 0.20 | +0.05 | +33.34% | 0.00 | 4 | 434 | 0.43 | -0.06 | 0.02 | -0.02 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 65.00 | 0.25 | 0.70 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2,749 | 0.36 | -0.12 | 0.03 | -0.03 | 11/17/2025 | 11/18/2025 3:59:55 PM EST |
| 67.50 | 0.55 | 0.60 | 0.58 | 0.63 | 0.00 | 0.00% | 0.01 | 4 | 389 | 0.30 | -0.19 | 0.04 | -0.04 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 70.00 | 1.05 | 1.20 | 1.13 | 1.10 | -0.20 | -15.39% | 0.02 | 43 | 997 | 0.28 | -0.29 | 0.05 | -0.04 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 72.50 | 1.85 | 2.00 | 1.93 | 1.87 | -0.28 | -13.03% | 0.03 | 13 | 253 | 0.26 | -0.44 | 0.07 | -0.04 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 75.00 | 2.90 | 3.40 | 3.15 | 3.30 | -0.60 | -15.39% | 0.04 | 2 | 17 | 0.24 | -0.62 | 0.07 | -0.03 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 77.50 | 3.70 | 6.20 | 4.95 | 10.80 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.42 | -0.79 | 0.06 | -0.02 | 11/6/2025 | 11/18/2025 3:59:55 PM EST |
| 80.00 | 5.70 | 9.20 | 7.45 | 13.80 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.57 | -0.90 | 0.04 | -0.02 | 10/31/2025 | 11/18/2025 3:59:55 PM EST |
| 85.00 | 10.00 | 14.20 | 12.10 | 13.44 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.73 | -0.99 | 0.01 | 0.00 | 11/12/2025 | 11/18/2025 3:59:55 PM EST |