Options Chain for MONSTER BEVERAGE CORP NEW COM (MNST) - $85.30 as of 2/27/2026 8:19:23 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 | 58.40 | 62.40 | 60.40 | 37.70 | 0.00 | 0.00% | 2.42 | 0 | 40 | 4.10 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 2/27/2026 4:00:04 PM EST |
| 28.00 | 55.40 | 59.50 | 57.45 | 35.20 | 0.00 | 0.00% | 2.05 | 0 | 30 | 3.74 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 2/27/2026 4:00:04 PM EST |
| 30.00 | 53.40 | 57.30 | 55.35 | 55.76 | 0.00 | 0.00% | 1.84 | 0 | 3 | 3.43 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:04 PM EST |
| 33.00 | 50.40 | 54.50 | 52.45 | 28.60 | 0.00 | 0.00% | 1.59 | 0 | 4 | 3.24 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 2/27/2026 4:00:04 PM EST |
| 35.00 | 48.40 | 52.50 | 50.45 | 29.30 | 0.00 | 0.00% | 1.44 | 0 | 23 | 3.06 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 2/27/2026 4:00:04 PM EST |
| 38.00 | 45.40 | 49.40 | 47.40 | 29.30 | 0.00 | 0.00% | 1.25 | 0 | 2 | 2.78 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 2/27/2026 4:00:04 PM EST |
| 40.00 | 43.40 | 47.40 | 45.40 | 33.00 | 0.00 | 0.00% | 1.14 | 0 | 10 | 2.63 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 2/27/2026 4:00:04 PM EST |
| 43.00 | 40.60 | 44.50 | 42.55 | 26.80 | 0.00 | 0.00% | 0.99 | 0 | 8 | 2.45 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 2/27/2026 4:00:04 PM EST |
| 45.00 | 38.40 | 42.50 | 40.45 | 28.70 | 0.00 | 0.00% | 0.90 | 0 | 9 | 2.32 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 2/27/2026 4:00:04 PM EST |
| 47.00 | 36.50 | 40.50 | 38.50 | 23.00 | 0.00 | 0.00% | 0.82 | 0 | 22 | 2.19 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 2/27/2026 4:00:04 PM EST |
| 50.00 | 33.40 | 37.50 | 35.45 | 26.60 | 0.00 | 0.00% | 0.71 | 0 | 131 | 2.01 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 2/27/2026 4:00:04 PM EST |
| 52.50 | 30.90 | 35.00 | 32.95 | 17.90 | 0.00 | 0.00% | 0.63 | 0 | 30 | 1.86 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 2/27/2026 4:00:04 PM EST |
| 55.00 | 28.50 | 32.50 | 30.50 | 27.17 | 0.00 | 0.00% | 0.55 | 0 | 179 | 1.75 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/27/2026 4:00:04 PM EST |
| 57.50 | 27.80 | 30.00 | 28.90 | 17.98 | 0.00 | 0.00% | 0.50 | 0 | 135 | 1.62 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 2/27/2026 4:00:04 PM EST |
| 60.00 | 25.30 | 27.60 | 26.45 | 23.33 | 0.00 | 0.00% | 0.44 | 0 | 166 | 1.49 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 4:00:04 PM EST |
| 62.50 | 22.80 | 25.10 | 23.95 | 22.53 | 0.00 | 0.00% | 0.38 | 0 | 269 | 1.36 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 4:00:04 PM EST |
| 65.00 | 18.70 | 22.60 | 20.65 | 21.55 | +0.49 | +2.33% | 0.32 | 10 | 323 | 1.24 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 67.50 | 17.80 | 20.10 | 18.95 | 17.40 | 0.00 | 0.00% | 0.28 | 0 | 276 | 1.12 | 0.99 | 0.00 | -0.02 | 2/25/2026 | 2/27/2026 4:00:04 PM EST |
| 70.00 | 13.60 | 17.40 | 15.50 | 16.00 | 0.00 | 0.00% | 0.22 | 0 | 982 | 0.96 | 0.98 | 0.01 | -0.02 | 2/26/2026 | 2/27/2026 4:00:04 PM EST |
| 72.50 | 12.70 | 15.00 | 13.85 | 15.00 | +1.04 | +7.45% | 0.19 | 2 | 439 | 0.87 | 0.95 | 0.01 | -0.03 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 75.00 | 9.00 | 12.50 | 10.75 | 11.30 | -0.70 | -5.84% | 0.14 | 4 | 406 | 0.76 | 0.92 | 0.02 | -0.04 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 77.50 | 7.90 | 10.40 | 9.15 | 9.25 | -0.55 | -5.62% | 0.12 | 2 | 916 | 0.71 | 0.86 | 0.03 | -0.05 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 80.00 | 5.90 | 6.80 | 6.35 | 6.21 | -1.69 | -21.40% | 0.08 | 57 | 984 | 0.28 | 0.81 | 0.04 | -0.06 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 82.50 | 3.80 | 4.30 | 4.05 | 4.42 | -1.28 | -22.46% | 0.05 | 44 | 778 | 0.23 | 0.72 | 0.05 | -0.06 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 85.00 | 2.40 | 2.65 | 2.53 | 2.52 | -1.78 | -41.40% | 0.03 | 342 | 1,579 | 0.24 | 0.58 | 0.07 | -0.06 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 87.50 | 1.20 | 1.50 | 1.35 | 1.50 | -1.41 | -48.46% | 0.02 | 156 | 797 | 0.24 | 0.41 | 0.07 | -0.06 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 90.00 | 0.55 | 0.75 | 0.65 | 0.63 | -1.24 | -66.31% | 0.01 | 267 | 1,405 | 0.24 | 0.25 | 0.05 | -0.04 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 92.50 | 0.15 | 0.50 | 0.33 | 0.26 | -0.83 | -76.15% | 0.00 | 845 | 535 | 0.25 | 0.12 | 0.04 | -0.02 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.11 | -0.54 | -83.08% | 0.00 | 98 | 474 | 0.34 | 0.06 | 0.02 | -0.01 | 2/27/2026 | 2/27/2026 4:00:04 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 | 2.09 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 2/27/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:04 PM EST | |||
| 33.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:04 PM EST | |||
| 38.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.70 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 2/27/2026 4:00:04 PM EST |
| 43.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 9 | 2.48 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 2/27/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 55 | 2.35 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 2/27/2026 4:00:04 PM EST |
| 47.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 63 | 2.22 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/27/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 371 | 1.34 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:04 PM EST |
| 52.50 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 136 | 1.52 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/27/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.81 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:04 PM EST |
| 57.50 | 0.00 | 2.10 | 1.05 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1,240 | 1.61 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.10 | +0.07 | +233.34% | 0.02 | 2 | 361 | 1.49 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 62.50 | 0.00 | 2.15 | 1.08 | 0.03 | -0.11 | -78.58% | 0.02 | 10 | 197 | 1.37 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 512 | 1.25 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:04 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 851 | 0.52 | -0.01 | 0.00 | -0.02 | 2/26/2026 | 2/27/2026 4:00:04 PM EST |
| 70.00 | 0.05 | 1.45 | 0.75 | 0.08 | -0.13 | -61.91% | 0.01 | 53 | 652 | 0.63 | -0.02 | 0.01 | -0.02 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 72.50 | 0.10 | 0.45 | 0.28 | 0.12 | -0.13 | -52.00% | 0.00 | 44 | 1,485 | 0.50 | -0.05 | 0.01 | -0.03 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 75.00 | 0.15 | 0.45 | 0.30 | 0.45 | +0.09 | +25.00% | 0.00 | 214 | 837 | 0.44 | -0.08 | 0.02 | -0.04 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 77.50 | 0.20 | 0.45 | 0.33 | 0.31 | -0.29 | -48.34% | 0.00 | 102 | 928 | 0.34 | -0.14 | 0.03 | -0.05 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 80.00 | 0.45 | 0.70 | 0.58 | 0.56 | -0.43 | -43.44% | 0.01 | 448 | 1,247 | 0.32 | -0.19 | 0.04 | -0.06 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 82.50 | 1.10 | 1.20 | 1.15 | 1.15 | -0.40 | -25.81% | 0.01 | 7,668 | 303 | 0.31 | -0.28 | 0.05 | -0.06 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 85.00 | 1.95 | 2.10 | 2.03 | 2.02 | -0.43 | -17.56% | 0.02 | 2,216 | 408 | 0.30 | -0.42 | 0.07 | -0.06 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 87.50 | 3.20 | 3.50 | 3.35 | 3.20 | -0.34 | -9.61% | 0.04 | 81 | 127 | 0.30 | -0.59 | 0.07 | -0.06 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 90.00 | 3.00 | 7.00 | 5.00 | 4.55 | -0.45 | -9.00% | 0.06 | 57 | 33 | 0.53 | -0.75 | 0.05 | -0.04 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 92.50 | 5.60 | 9.00 | 7.30 | 7.40 | +0.33 | +4.67% | 0.08 | 32 | 32 | 0.56 | -0.88 | 0.04 | -0.02 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 95.00 | 7.60 | 11.60 | 9.60 | 8.70 | -0.20 | -2.25% | 0.10 | 18 | 7 | 0.66 | -0.94 | 0.02 | -0.01 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |