Options Chain for MONSTER BEVERAGE CORP NEW COM (MNST) - $77.11 as of 3/16/2026 2:32:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 50.30 | 54.20 | 52.25 | 37.70 | 0.00 | 0.00% | 2.09 | 0 | 40 | 8.92 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 3/16/2026 3:59:37 PM EST |
| 28.00 | 47.10 | 51.10 | 49.10 | 35.20 | 0.00 | 0.00% | 1.75 | 0 | 30 | 8.10 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 3/16/2026 3:59:37 PM EST |
| 30.00 | 45.30 | 48.70 | 47.00 | 55.76 | 0.00 | 0.00% | 1.57 | 0 | 3 | 7.61 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:37 PM EST |
| 33.00 | 42.30 | 46.20 | 44.25 | 28.60 | 0.00 | 0.00% | 1.34 | 0 | 4 | 6.94 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 3/16/2026 3:59:37 PM EST |
| 35.00 | 40.30 | 44.00 | 42.15 | 29.30 | 0.00 | 0.00% | 1.20 | 0 | 23 | 6.43 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 3/16/2026 3:59:37 PM EST |
| 38.00 | 37.50 | 41.20 | 39.35 | 29.30 | 0.00 | 0.00% | 1.04 | 0 | 2 | 5.96 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 3/16/2026 3:59:37 PM EST |
| 40.00 | 35.50 | 39.20 | 37.35 | 33.00 | 0.00 | 0.00% | 0.93 | 0 | 10 | 5.60 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 3/16/2026 3:59:37 PM EST |
| 43.00 | 32.80 | 36.20 | 34.50 | 26.80 | 0.00 | 0.00% | 0.80 | 0 | 8 | 5.11 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 3/16/2026 3:59:37 PM EST |
| 45.00 | 31.00 | 34.20 | 32.60 | 31.18 | 0.00 | 0.00% | 0.72 | 0 | 8 | 4.79 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:37 PM EST |
| 47.00 | 28.30 | 32.10 | 30.20 | 23.00 | 0.00 | 0.00% | 0.64 | 0 | 22 | 4.49 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 3/16/2026 3:59:37 PM EST |
| 50.00 | 26.70 | 28.30 | 27.50 | 27.40 | 0.00 | 0.00% | 0.55 | 0 | 130 | 3.40 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:37 PM EST |
| 52.50 | 22.60 | 26.60 | 24.60 | 17.90 | 0.00 | 0.00% | 0.47 | 0 | 16 | 3.66 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 3/16/2026 3:59:37 PM EST |
| 55.00 | 21.90 | 23.30 | 22.60 | 27.17 | 0.00 | 0.00% | 0.41 | 0 | 179 | 2.81 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 3:59:37 PM EST |
| 57.50 | 19.40 | 20.80 | 20.10 | 19.60 | 0.00 | 0.00% | 0.35 | 0 | 126 | 2.53 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:37 PM EST |
| 60.00 | 16.90 | 18.30 | 17.60 | 18.30 | +0.85 | +4.88% | 0.29 | 5 | 165 | 2.25 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:37 PM EST |
| 62.50 | 14.40 | 15.80 | 15.10 | 13.20 | 0.00 | 0.00% | 0.24 | 0 | 269 | 1.99 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:37 PM EST |
| 65.00 | 11.80 | 12.70 | 12.25 | 12.60 | 0.00 | 0.00% | 0.19 | 3 | 308 | 1.37 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:37 PM EST |
| 67.50 | 9.40 | 10.80 | 10.10 | 17.40 | 0.00 | 0.00% | 0.15 | 0 | 276 | 1.46 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:37 PM EST |
| 70.00 | 6.90 | 8.30 | 7.60 | 7.70 | 0.00 | 0.00% | 0.11 | 0 | 977 | 1.20 | 0.99 | 0.01 | -0.01 | 3/13/2026 | 3/16/2026 3:59:37 PM EST |
| 72.50 | 4.50 | 5.50 | 5.00 | 5.15 | +0.12 | +2.39% | 0.07 | 9 | 428 | 0.81 | 0.94 | 0.04 | -0.06 | 3/16/2026 | 3/16/2026 3:59:37 PM EST |
| 75.00 | 2.30 | 2.90 | 2.60 | 3.79 | +1.03 | +37.32% | 0.03 | 8 | 364 | 0.40 | 0.79 | 0.11 | -0.11 | 3/16/2026 | 3/16/2026 3:59:37 PM EST |
| 77.50 | 0.70 | 0.85 | 0.78 | 0.90 | -0.15 | -14.29% | 0.01 | 14 | 826 | 0.30 | 0.44 | 0.17 | -0.13 | 3/16/2026 | 3/16/2026 3:59:37 PM EST |
| 80.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.10 | -33.34% | 0.00 | 22 | 1,074 | 0.30 | 0.12 | 0.08 | -0.06 | 3/16/2026 | 3/16/2026 3:59:37 PM EST |
| 82.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.06 | -66.67% | 0.00 | 180 | 920 | 0.37 | 0.01 | 0.02 | -0.01 | 3/16/2026 | 3/16/2026 3:59:37 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 174 | 1,175 | 0.50 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:37 PM EST |
| 87.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 478 | 0.62 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:37 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 3 | 1,052 | 0.73 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:37 PM EST |
| 92.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,034 | 0.93 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:37 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 451 | 0.94 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 3/16/2026 3:59:37 PM EST |
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:37 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.04 | % | 0.00 | 5 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:37 PM EST | |
| 33.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:37 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:37 PM EST | |||
| 38.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 6.01 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:37 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 3 | 5.66 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 3/16/2026 3:59:37 PM EST |
| 43.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 9 | 5.15 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 3/16/2026 3:59:37 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 55 | 4.84 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 3/16/2026 3:59:37 PM EST |
| 47.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 63 | 4.53 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 3/16/2026 3:59:37 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 371 | 2.46 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:37 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.83 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/16/2026 3:59:37 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 281 | 1.64 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:37 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,240 | 2.22 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:37 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 451 | 1.97 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:37 PM EST |
| 62.50 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 196 | 1.36 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:37 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 562 | 1.49 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:37 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 759 | 1.25 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:37 PM EST |
| 70.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 592 | 0.59 | -0.01 | 0.01 | -0.01 | 3/13/2026 | 3/16/2026 3:59:37 PM EST |
| 72.50 | 0.05 | 0.25 | 0.15 | 0.15 | -0.04 | -21.06% | 0.00 | 1 | 1,509 | 0.44 | -0.06 | 0.04 | -0.06 | 3/16/2026 | 3/16/2026 3:59:37 PM EST |
| 75.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.13 | -27.09% | 0.01 | 13 | 848 | 0.35 | -0.21 | 0.11 | -0.11 | 3/16/2026 | 3/16/2026 3:59:37 PM EST |
| 77.50 | 1.10 | 1.25 | 1.18 | 1.16 | -0.29 | -20.00% | 0.02 | 73 | 3,548 | 0.29 | -0.56 | 0.17 | -0.13 | 3/16/2026 | 3/16/2026 3:59:37 PM EST |
| 80.00 | 2.85 | 3.10 | 2.98 | 2.70 | -0.05 | -1.82% | 0.04 | 7 | 885 | 0.34 | -0.88 | 0.08 | -0.06 | 3/16/2026 | 3/16/2026 3:59:37 PM EST |
| 82.50 | 4.20 | 5.70 | 4.95 | 5.24 | 0.00 | 0.00% | 0.06 | 0 | 3,461 | 0.58 | -0.99 | 0.02 | -0.01 | 3/13/2026 | 3/16/2026 3:59:37 PM EST |
| 85.00 | 6.50 | 9.20 | 7.85 | 7.70 | 0.00 | 0.00% | 0.09 | 0 | 14 | 1.41 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:37 PM EST |
| 87.50 | 8.30 | 12.40 | 10.35 | 11.79 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.69 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:37 PM EST |
| 90.00 | 10.90 | 14.90 | 12.90 | 10.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:37 PM EST |
| 92.50 | 13.50 | 17.50 | 15.50 | 9.00 | 0.00 | 0.00% | 0.17 | 0 | 30 | 2.11 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:37 PM EST |
| 95.00 | 15.80 | 19.80 | 17.80 | 11.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:37 PM EST |