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 | 12.10 | 16.80 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 40.00 | 7.10 | 11.90 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 41.00 | 6.10 | 10.90 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 42.00 | 5.10 | 10.00 | % | 0 | 0 | 0.87 | 0.99 | 0.01 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 43.00 | 4.30 | 9.00 | % | 0 | 0 | 0.81 | 0.97 | 0.02 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 44.00 | 3.50 | 8.00 | % | 0 | 0 | 0.78 | 0.94 | 0.03 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 45.00 | 2.65 | 7.00 | % | 0 | 0 | 0.71 | 0.90 | 0.05 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 46.00 | 2.25 | 5.50 | % | 0 | 0 | 0.58 | 0.84 | 0.07 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 47.00 | 1.85 | 4.30 | % | 0 | 0 | 0.46 | 0.77 | 0.08 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 48.00 | 1.45 | 3.20 | % | 0 | 0 | 0.23 | 0.67 | 0.10 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 49.00 | 1.00 | 2.35 | % | 0 | 0 | 0.23 | 0.56 | 0.11 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 50.00 | 0.50 | 1.85 | 1.63 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.45 | 0.11 | -0.02 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 51.00 | 0.55 | 1.25 | 1.00 | 0.00 | 0.00% | 0 | 538 | 0.26 | 0.36 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 52.00 | 0.35 | 1.35 | 0.85 | 0.00 | 0.00% | 0 | 92 | 0.34 | 0.27 | 0.09 | -0.02 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 53.00 | 0.00 | 1.15 | % | 0 | 0 | 0.39 | 0.19 | 0.07 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 54.00 | 0.00 | 0.95 | % | 0 | 0 | 0.40 | 0.14 | 0.06 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 1.20 | % | 0 | 0 | 0.49 | 0.09 | 0.04 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 56.00 | 0.00 | 1.65 | % | 0 | 0 | 0.61 | 0.06 | 0.03 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 57.00 | 0.00 | 1.95 | % | 0 | 0 | 0.71 | 0.04 | 0.02 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 58.00 | 0.00 | 2.15 | % | 0 | 0 | 0.79 | 0.02 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 59.00 | 0.00 | 2.15 | % | 0 | 0 | 0.83 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 0.86 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 61.00 | 0.00 | 2.10 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 62.00 | 0.00 | 2.10 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 63.00 | 0.00 | 2.05 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 64.00 | 0.00 | 2.05 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.05 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.00 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.00 | % | 0 | 0 | 1.28 | 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 | 2.05 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 2.05 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 41.00 | 0.00 | 1.90 | % | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 42.00 | 0.00 | 1.70 | % | 0 | 0 | 0.76 | -0.01 | 0.01 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 43.00 | 0.00 | 1.15 | % | 0 | 0 | 0.58 | -0.03 | 0.02 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 44.00 | 0.00 | 0.40 | % | 0 | 0 | 0.34 | -0.06 | 0.03 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.10 | 0.05 | -0.01 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 46.00 | 0.00 | 1.15 | % | 0 | 0 | 0.41 | -0.16 | 0.07 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 47.00 | 0.05 | 1.30 | 0.80 | 0.00 | 0.00% | 0 | 148 | 0.31 | -0.23 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 48.00 | 0.20 | 1.60 | 1.03 | 0.00 | 0.00% | 0 | 4 | 0.28 | -0.33 | 0.10 | -0.02 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 49.00 | 1.30 | 1.85 | 1.48 | 0.00 | 0.00% | 0 | 269 | 0.29 | -0.44 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 50.00 | 1.00 | 2.50 | % | 0 | 0 | 0.22 | -0.55 | 0.11 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 51.00 | 1.30 | 3.40 | % | 0 | 0 | 0.39 | -0.64 | 0.10 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 52.00 | 1.60 | 4.70 | % | 0 | 0 | 0.49 | -0.73 | 0.09 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 53.00 | 1.75 | 6.20 | 4.36 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.81 | 0.07 | -0.01 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 54.00 | 2.60 | 7.00 | % | 0 | 0 | 0.65 | -0.86 | 0.06 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 55.00 | 3.50 | 8.40 | % | 0 | 0 | 0.68 | -0.91 | 0.04 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 56.00 | 4.50 | 9.30 | % | 0 | 0 | 0.71 | -0.94 | 0.03 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 57.00 | 5.50 | 10.10 | % | 0 | 0 | 0.75 | -0.96 | 0.02 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 58.00 | 6.50 | 11.10 | % | 0 | 0 | 0.79 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 59.00 | 7.50 | 12.30 | % | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 60.00 | 8.50 | 13.30 | % | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 61.00 | 9.50 | 14.30 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 62.00 | 10.50 | 15.30 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 63.00 | 11.50 | 16.30 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 64.00 | 12.50 | 17.30 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 65.00 | 13.50 | 18.30 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 70.00 | 18.50 | 23.30 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 75.00 | 23.50 | 28.30 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |