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 | 12.20 | 16.50 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 40.00 | 7.00 | 11.90 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 41.00 | 6.40 | 10.10 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 42.00 | 5.40 | 9.00 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 43.00 | 4.40 | 8.30 | % | 0 | 0 | 1.13 | 0.99 | 0.01 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 44.00 | 3.20 | 7.30 | % | 0 | 0 | 1.06 | 0.98 | 0.02 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 45.00 | 2.10 | 6.20 | % | 0 | 0 | 0.90 | 0.94 | 0.04 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 46.00 | 1.50 | 5.90 | % | 0 | 0 | 0.80 | 0.89 | 0.07 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 47.00 | 1.20 | 3.80 | % | 0 | 0 | 0.60 | 0.82 | 0.10 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 48.00 | 1.75 | 1.95 | 2.62 | 0.00 | 0.00% | 0 | 0 | 0.24 | 0.71 | 0.13 | -0.03 | 1/10/2025 | 1/21/2025 3:59:55 PM EST |
| 48.50 | 1.40 | 1.60 | 1.45 | 0.00 | 0.00% | 0 | 3 | 0.24 | 0.64 | 0.14 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 49.00 | 1.10 | 1.90 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.57 | 0.15 | -0.04 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 49.50 | 0.85 | 1.00 | % | 0 | 0 | 0.23 | 0.49 | 0.16 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 50.00 | 0.65 | 0.75 | 0.71 | 0.00 | 0.00% | 0 | 50 | 0.23 | 0.42 | 0.15 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 51.00 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 56 | 0.23 | 0.28 | 0.13 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 52.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 417 | 0.24 | 0.17 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 53.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 21 | 0.27 | 0.09 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 54.00 | 0.00 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 24 | 0.34 | 0.05 | 0.04 | -0.01 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.95 | 0.22 | 0.00 | 0.00% | 0 | 26 | 0.66 | 0.02 | 0.02 | 0.00 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 56.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.53 | 0.01 | 0.01 | 0.00 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 57.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 102 | 0.90 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 58.00 | 0.00 | 0.30 | 0.13 | 0.00 | 0.00% | 0 | 35 | 0.58 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:55 PM EST |
| 59.00 | 0.00 | 1.05 | 0.11 | 0.00 | 0.00% | 0 | 8 | 0.43 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 2.05 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 61.00 | 0.00 | 2.00 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 62.00 | 0.00 | 2.00 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 63.00 | 0.00 | 2.00 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 64.00 | 0.00 | 2.00 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.00 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.00 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 1.69 | 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 | 2.00 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 2.10 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 41.00 | 0.00 | 2.15 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 42.00 | 0.00 | 2.10 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 43.00 | 0.00 | 1.95 | % | 0 | 0 | 1.11 | -0.01 | 0.01 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 44.00 | 0.00 | 1.70 | % | 0 | 0 | 0.84 | -0.02 | 0.02 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 45.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.29 | -0.06 | 0.04 | -0.02 | 1/10/2025 | 1/21/2025 3:59:55 PM EST |
| 46.00 | 0.10 | 0.25 | 0.38 | 0.00 | 0.00% | 0 | 39 | 0.28 | -0.11 | 0.07 | -0.02 | 1/10/2025 | 1/21/2025 3:59:55 PM EST |
| 47.00 | 0.05 | 0.35 | 0.07 | 0.00 | 0.00% | 0 | 24 | 0.27 | -0.18 | 0.10 | -0.03 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 48.00 | 0.40 | 0.60 | 0.44 | 0.00 | 0.00% | 0 | 36 | 0.25 | -0.29 | 0.13 | -0.03 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 48.50 | 0.55 | 0.75 | % | 0 | 0 | 0.24 | -0.36 | 0.14 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 49.00 | 0.20 | 0.95 | 0.95 | 0.00 | 0.00% | 0 | 46 | 0.25 | -0.43 | 0.15 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 49.50 | 0.35 | 1.20 | % | 0 | 0 | 0.16 | -0.51 | 0.16 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 50.00 | 0.60 | 1.45 | 1.39 | 0.00 | 0.00% | 0 | 29 | 0.15 | -0.58 | 0.15 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 51.00 | 1.90 | 2.15 | 1.89 | 0.00 | 0.00% | 0 | 38 | 0.23 | -0.72 | 0.13 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 52.00 | 1.65 | 3.00 | 2.50 | 0.00 | 0.00% | 0 | 6 | 0.27 | -0.83 | 0.10 | -0.02 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 53.00 | 1.60 | 6.20 | 4.31 | 0.00 | 0.00% | 0 | 4 | 0.66 | -0.91 | 0.06 | -0.01 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 54.00 | 4.30 | 5.00 | 2.30 | 0.00 | 0.00% | 0 | 7 | 0.56 | -0.95 | 0.04 | -0.01 | 1/6/2025 | 1/21/2025 3:59:55 PM EST |
| 55.00 | 3.50 | 7.80 | 5.60 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.98 | 0.02 | 0.00 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 56.00 | 4.50 | 9.00 | % | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 57.00 | 5.50 | 10.10 | 7.70 | 0.00 | 0.00% | 0 | 2 | 1.11 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 58.00 | 6.50 | 10.70 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 59.00 | 7.50 | 12.00 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 60.00 | 8.80 | 12.80 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 61.00 | 9.80 | 13.80 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 62.00 | 11.20 | 14.60 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 63.00 | 11.80 | 15.90 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 64.00 | 12.50 | 15.80 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 65.00 | 13.50 | 18.00 | 16.07 | 0.00 | 0.00% | 0 | 60 | 0.76 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 70.00 | 18.50 | 23.10 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 75.00 | 24.40 | 27.60 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |