Options Chain for MONSTER BEVERAGE CORP NEW COM (MNST) - $77.42 as of 12/26/2025 3:18:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 20.60 | 24.60 | 22.60 | % | 0.41 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 60.00 | 15.70 | 19.60 | 17.65 | % | 0.29 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 65.00 | 10.80 | 14.80 | 12.80 | % | 0.20 | 0 | 0 | 0.58 | 0.96 | 0.01 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 67.50 | 8.50 | 12.50 | 10.50 | % | 0.16 | 0 | 0 | 0.52 | 0.91 | 0.02 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 70.00 | 7.80 | 9.10 | 8.45 | 8.81 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.34 | 0.86 | 0.03 | -0.03 | 12/24/2025 | 12/26/2025 3:59:51 PM EST |
| 72.50 | 4.10 | 7.10 | 5.60 | 6.14 | -0.42 | -6.41% | 0.08 | 1 | 3 | 0.32 | 0.78 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 75.00 | 2.20 | 5.80 | 4.00 | 4.10 | -0.10 | -2.39% | 0.05 | 2 | 345 | 0.35 | 0.68 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 77.50 | 2.50 | 4.20 | 3.35 | 2.55 | -0.35 | -12.07% | 0.04 | 6 | 51 | 0.26 | 0.55 | 0.06 | -0.03 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 80.00 | 0.60 | 2.80 | 1.70 | 1.40 | -0.20 | -12.50% | 0.02 | 11 | 69 | 0.21 | 0.40 | 0.06 | -0.03 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 82.50 | 0.60 | 1.40 | 1.00 | 0.70 | -0.17 | -19.54% | 0.01 | 28 | 41 | 0.21 | 0.27 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.80 | 0.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.25 | 0.16 | 0.04 | -0.02 | 12/23/2025 | 12/26/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.34 | 0.05 | 0.02 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.45 | -0.04 | 0.01 | -0.02 | 12/22/2025 | 12/26/2025 3:59:51 PM EST |
| 67.50 | 0.20 | 0.75 | 0.48 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.30 | -0.09 | 0.02 | -0.02 | 12/24/2025 | 12/26/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.90 | 0.45 | 0.50 | 0.00 | 0.00% | 0.01 | 4 | 7 | 0.31 | -0.14 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 72.50 | 0.75 | 1.50 | 1.13 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.26 | -0.22 | 0.04 | -0.03 | 12/23/2025 | 12/26/2025 3:59:51 PM EST |
| 75.00 | 0.70 | 2.35 | 1.53 | 1.45 | +0.05 | +3.58% | 0.02 | 2 | 52 | 0.23 | -0.32 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 77.50 | 1.50 | 3.70 | 2.60 | 2.50 | +0.01 | +0.41% | 0.03 | 7 | 325 | 0.23 | -0.45 | 0.06 | -0.03 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 80.00 | 3.50 | 4.00 | 3.75 | 3.60 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.21 | -0.60 | 0.06 | -0.03 | 12/23/2025 | 12/26/2025 3:59:51 PM EST |
| 82.50 | 5.10 | 6.10 | 5.60 | % | 0.07 | 0 | 0 | 0.26 | -0.73 | 0.05 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 85.00 | 7.20 | 8.30 | 7.75 | % | 0.09 | 0 | 0 | 0.29 | -0.84 | 0.04 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 90.00 | 10.80 | 14.80 | 12.80 | 13.42 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.55 | -0.95 | 0.02 | -0.01 | 12/19/2025 | 12/26/2025 3:59:51 PM EST |
| 95.00 | 15.80 | 19.80 | 17.80 | % | 0.19 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 100.00 | 20.80 | 24.80 | 22.80 | % | 0.23 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 105.00 | 25.80 | 29.80 | 27.80 | % | 0.26 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 110.00 | 30.80 | 34.80 | 32.80 | % | 0.30 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST |