Options Chain for MONSTER BEVERAGE CORP NEW COM (MNST) - $48.60 as of 1/22/2025 9:03:49 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 13.10 | 16.90 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 40.00 | 7.60 | 11.20 | 9.85 | 0.00 | 0.00% | 0 | 4 | 1.02 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 41.00 | 6.40 | 10.30 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 42.00 | 5.50 | 9.40 | % | 0 | 0 | 0.92 | 0.98 | 0.01 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 43.00 | 4.90 | 7.80 | % | 0 | 0 | 0.71 | 0.96 | 0.02 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 44.00 | 4.10 | 7.40 | % | 0 | 0 | 0.77 | 0.93 | 0.03 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 45.00 | 3.30 | 6.50 | % | 0 | 0 | 0.49 | 0.89 | 0.05 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 46.00 | 2.30 | 3.90 | % | 0 | 0 | 0.15 | 0.84 | 0.07 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 47.00 | 2.80 | 3.00 | % | 0 | 0 | 0.24 | 0.77 | 0.09 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 48.00 | 2.10 | 2.25 | % | 0 | 0 | 0.24 | 0.68 | 0.10 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 48.50 | 1.80 | 1.90 | % | 0 | 0 | 0.23 | 0.62 | 0.11 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 49.00 | 1.50 | 1.60 | % | 0 | 0 | 0.23 | 0.57 | 0.12 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 49.50 | 1.20 | 1.85 | 1.20 | 0.00 | 0.00% | 0 | 2 | 0.22 | 0.51 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 50.00 | 1.00 | 1.10 | 1.08 | 0.00 | 0.00% | 0 | 171 | 0.23 | 0.45 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 51.00 | 0.60 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 6 | 0.22 | 0.33 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 52.00 | 0.35 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 26 | 0.22 | 0.23 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 52.50 | 0.30 | 0.35 | 0.32 | 0.00 | 0.00% | 0 | 2,795 | 0.22 | 0.19 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 53.00 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.22 | 0.15 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 54.00 | 0.10 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 50 | 0.23 | 0.10 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 55.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 312 | 0.22 | 0.06 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 56.00 | 0.00 | 0.70 | % | 0 | 0 | 0.47 | 0.03 | 0.02 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 57.00 | 0.00 | 1.30 | % | 0 | 0 | 0.65 | 0.02 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 57.50 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 65 | 0.54 | 0.01 | 0.01 | 0.00 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 58.00 | 0.00 | 1.35 | % | 0 | 0 | 0.70 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 59.00 | 0.00 | 1.30 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 28 | 0.42 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 2.15 | 0.95 | 0.00 | 0.00% | 0 | 21 | 1.10 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 41.00 | 0.00 | 2.00 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 42.00 | 0.00 | 0.15 | % | 0 | 0 | 0.37 | -0.02 | 0.01 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 43.00 | 0.00 | 0.15 | % | 0 | 0 | 0.33 | -0.04 | 0.02 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 44.00 | 0.10 | 0.20 | % | 0 | 0 | 0.29 | -0.07 | 0.03 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 45.00 | 0.15 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 33 | 0.27 | -0.11 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 46.00 | 0.10 | 0.35 | 0.31 | 0.00 | 0.00% | 0 | 2 | 0.22 | -0.16 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 47.00 | 0.45 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 35 | 0.25 | -0.23 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 48.00 | 0.65 | 0.80 | 0.78 | 0.00 | 0.00% | 0 | 127 | 0.24 | -0.32 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 48.50 | 0.90 | 1.00 | 0.95 | 0.00 | 0.00% | 0 | 18 | 0.24 | -0.38 | 0.11 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 49.00 | 0.95 | 1.20 | 1.15 | 0.00 | 0.00% | 0 | 12 | 0.24 | -0.43 | 0.12 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 49.50 | 0.65 | 1.45 | 1.40 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.49 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 50.00 | 0.95 | 1.70 | 1.70 | 0.00 | 0.00% | 0 | 924 | 0.17 | -0.55 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 51.00 | 2.10 | 2.35 | % | 0 | 0 | 0.22 | -0.67 | 0.11 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 52.00 | 1.35 | 3.10 | % | 0 | 0 | 0.12 | -0.77 | 0.09 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 52.50 | 3.00 | 3.50 | 3.10 | 0.00 | 0.00% | 0 | 401 | 0.18 | -0.81 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 53.00 | 3.40 | 4.00 | % | 0 | 0 | 0.25 | -0.85 | 0.07 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 54.00 | 3.80 | 6.10 | % | 0 | 0 | 0.55 | -0.90 | 0.05 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 55.00 | 3.60 | 8.10 | 5.00 | 0.00 | 0.00% | 0 | 11 | 0.66 | -0.94 | 0.03 | -0.01 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 56.00 | 4.50 | 9.00 | % | 0 | 0 | 0.79 | -0.97 | 0.02 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 57.00 | 5.80 | 9.80 | % | 0 | 0 | 0.83 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 57.50 | 6.20 | 10.90 | 7.72 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.99 | 0.01 | 0.00 | 1/10/2025 | 1/21/2025 3:59:55 PM EST |
| 58.00 | 7.30 | 10.80 | % | 0 | 0 | 0.88 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 59.00 | 7.80 | 11.80 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 60.00 | 9.20 | 12.80 | 7.80 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:55 PM EST |
| 65.00 | 13.80 | 17.80 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 70.00 | 18.50 | 23.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 75.00 | 23.70 | 27.80 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |