Options Chain for MONSTER BEVERAGE CORP NEW COM (MNST) - $80.76 as of 1/30/2026 8:17:59 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 | 53.80 | 57.90 | 55.85 | 37.70 | 0.00 | 0.00% | 2.23 | 0 | 40 | 2.58 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 1/30/2026 3:59:56 PM EST |
| 28.00 | 50.80 | 54.80 | 52.80 | 35.20 | 0.00 | 0.00% | 1.89 | 0 | 30 | 2.34 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 1/30/2026 3:59:56 PM EST |
| 30.00 | 48.90 | 52.80 | 50.85 | 39.40 | 0.00 | 0.00% | 1.70 | 0 | 2 | 2.20 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 1/30/2026 3:59:56 PM EST |
| 33.00 | 45.90 | 49.80 | 47.85 | 28.60 | 0.00 | 0.00% | 1.45 | 0 | 4 | 2.01 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 1/30/2026 3:59:56 PM EST |
| 35.00 | 43.90 | 47.80 | 45.85 | 29.30 | 0.00 | 0.00% | 1.31 | 0 | 23 | 1.90 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 1/30/2026 3:59:56 PM EST |
| 38.00 | 40.90 | 45.10 | 43.00 | 29.30 | 0.00 | 0.00% | 1.13 | 0 | 2 | 1.79 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 1/30/2026 3:59:56 PM EST |
| 40.00 | 38.90 | 43.10 | 41.00 | 33.00 | 0.00 | 0.00% | 1.02 | 0 | 10 | 1.68 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 1/30/2026 3:59:56 PM EST |
| 43.00 | 35.90 | 39.90 | 37.90 | 26.80 | 0.00 | 0.00% | 0.88 | 0 | 8 | 1.52 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 1/30/2026 3:59:56 PM EST |
| 45.00 | 33.90 | 37.90 | 35.90 | 28.70 | 0.00 | 0.00% | 0.80 | 0 | 9 | 1.43 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 1/30/2026 3:59:56 PM EST |
| 47.00 | 32.00 | 35.90 | 33.95 | 23.00 | 0.00 | 0.00% | 0.72 | 0 | 22 | 1.34 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 1/30/2026 3:59:56 PM EST |
| 50.00 | 29.00 | 32.90 | 30.95 | 26.60 | 0.00 | 0.00% | 0.62 | 0 | 131 | 1.22 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/30/2026 3:59:56 PM EST |
| 52.50 | 26.50 | 30.70 | 28.60 | 17.90 | 0.00 | 0.00% | 0.54 | 0 | 30 | 1.14 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 1/30/2026 3:59:56 PM EST |
| 55.00 | 24.10 | 28.00 | 26.05 | 23.13 | 0.00 | 0.00% | 0.47 | 0 | 179 | 1.05 | 1.00 | 0.00 | -0.01 | 12/22/2025 | 1/30/2026 3:59:56 PM EST |
| 57.50 | 21.60 | 25.60 | 23.60 | 17.98 | 0.00 | 0.00% | 0.41 | 0 | 135 | 0.97 | 0.99 | 0.00 | -0.01 | 12/15/2025 | 1/30/2026 3:59:56 PM EST |
| 60.00 | 19.20 | 23.10 | 21.15 | 18.89 | 0.00 | 0.00% | 0.35 | 0 | 162 | 0.88 | 0.99 | 0.00 | -0.01 | 1/16/2026 | 1/30/2026 3:59:56 PM EST |
| 62.50 | 17.70 | 19.00 | 18.35 | 21.04 | 0.00 | 0.00% | 0.29 | 0 | 269 | 0.51 | 0.97 | 0.01 | -0.01 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 65.00 | 15.40 | 16.80 | 16.10 | 15.85 | 0.00 | 0.00% | 0.25 | 0 | 327 | 0.51 | 0.95 | 0.01 | -0.02 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 67.50 | 13.80 | 14.30 | 14.05 | 14.23 | 0.00 | 0.00% | 0.21 | 0 | 278 | 0.39 | 0.92 | 0.01 | -0.02 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 70.00 | 10.80 | 12.00 | 11.40 | 11.20 | -0.40 | -3.45% | 0.16 | 10 | 1,034 | 0.41 | 0.88 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 72.50 | 8.70 | 9.80 | 9.25 | 9.87 | 0.00 | 0.00% | 0.13 | 0 | 445 | 0.29 | 0.83 | 0.02 | -0.03 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 75.00 | 6.80 | 7.70 | 7.25 | 7.20 | +0.10 | +1.41% | 0.10 | 10 | 390 | 0.30 | 0.76 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 77.50 | 5.10 | 5.90 | 5.50 | 5.10 | -0.40 | -7.28% | 0.07 | 15 | 936 | 0.30 | 0.68 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 80.00 | 4.00 | 4.30 | 4.15 | 4.10 | +0.28 | +7.33% | 0.05 | 51 | 2,972 | 0.31 | 0.57 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 82.50 | 2.70 | 3.00 | 2.85 | 2.85 | +0.20 | +7.55% | 0.03 | 6 | 388 | 0.29 | 0.45 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 85.00 | 1.70 | 2.00 | 1.85 | 1.75 | +0.05 | +2.95% | 0.02 | 25 | 2,418 | 0.29 | 0.34 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 87.50 | 1.10 | 1.30 | 1.20 | 1.05 | -0.08 | -7.08% | 0.01 | 6 | 203 | 0.29 | 0.25 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 90.00 | 0.40 | 0.95 | 0.68 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 384 | 0.27 | 0.19 | 0.03 | -0.03 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 95.00 | 0.15 | 2.35 | 1.25 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | 0.08 | 0.02 | -0.01 | 1/26/2026 | 1/30/2026 3:59:56 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 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 11 | 2.63 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 1/30/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 33.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 38.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.69 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 1/30/2026 3:59:56 PM EST |
| 43.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.55 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 1/30/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 55 | 1.46 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/30/2026 3:59:56 PM EST |
| 47.00 | 0.00 | 1.55 | 0.78 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 63 | 1.24 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/30/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 369 | 0.68 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/30/2026 3:59:56 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.85 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 281 | 0.83 | 0.00 | 0.00 | -0.01 | 10/21/2025 | 1/30/2026 3:59:56 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1,240 | 0.71 | -0.01 | 0.00 | -0.01 | 12/1/2025 | 1/30/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 350 | 0.68 | -0.01 | 0.00 | -0.01 | 1/16/2026 | 1/30/2026 3:59:56 PM EST |
| 62.50 | 0.10 | 0.75 | 0.43 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 196 | 0.47 | -0.03 | 0.01 | -0.01 | 1/14/2026 | 1/30/2026 3:59:56 PM EST |
| 65.00 | 0.25 | 0.45 | 0.35 | 0.47 | +0.12 | +34.29% | 0.01 | 1 | 544 | 0.41 | -0.05 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 67.50 | 0.30 | 0.50 | 0.40 | 0.55 | +0.10 | +22.23% | 0.01 | 11 | 302 | 0.37 | -0.08 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 70.00 | 0.60 | 0.75 | 0.68 | 0.65 | -0.05 | -7.15% | 0.01 | 35 | 647 | 0.36 | -0.12 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 72.50 | 0.90 | 1.10 | 1.00 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1,419 | 0.35 | -0.17 | 0.02 | -0.03 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 75.00 | 1.35 | 1.55 | 1.45 | 1.50 | -0.13 | -7.98% | 0.02 | 21 | 679 | 0.33 | -0.24 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 77.50 | 2.00 | 2.15 | 2.08 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 529 | 0.31 | -0.32 | 0.04 | -0.04 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 80.00 | 2.90 | 3.20 | 3.05 | 2.90 | -0.40 | -12.13% | 0.04 | 8 | 708 | 0.30 | -0.43 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 82.50 | 4.10 | 4.50 | 4.30 | 4.40 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.30 | -0.55 | 0.05 | -0.04 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 85.00 | 5.60 | 6.00 | 5.80 | 6.00 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.29 | -0.66 | 0.05 | -0.03 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 87.50 | 7.40 | 7.90 | 7.65 | % | 0.09 | 0 | 0 | 0.28 | -0.75 | 0.04 | -0.03 | 1/30/2026 3:59:56 PM EST | |||
| 90.00 | 9.40 | 11.10 | 10.25 | 20.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.34 | -0.81 | 0.03 | -0.03 | 11/10/2025 | 1/30/2026 3:59:56 PM EST |
| 95.00 | 12.30 | 16.30 | 14.30 | % | 0.15 | 0 | 0 | 0.57 | -0.92 | 0.02 | -0.01 | 1/30/2026 3:59:56 PM EST |