Options Chain for MONSTER BEVERAGE CORP NEW COM (MNST) - $76.22 as of 4/10/2026 6:29:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 12.70 | 16.80 | 14.75 | 15.01 | 0.00 | 0.00% | 0.25 | 0 | 2 | 3.45 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:56 PM EST |
| 65.00 | 8.70 | 10.50 | 9.60 | 7.08 | 0.00 | 0.00% | 0.15 | 0 | 12 | 1.63 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:56 PM EST |
| 67.50 | 5.20 | 9.30 | 7.25 | 9.26 | 0.00 | 0.00% | 0.11 | 0 | 2 | 2.19 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:56 PM EST |
| 70.00 | 4.50 | 6.70 | 5.60 | 4.60 | -1.10 | -19.30% | 0.08 | 1 | 11 | 1.71 | 0.99 | 0.01 | -0.01 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 72.50 | 1.80 | 3.10 | 2.45 | 2.45 | -1.35 | -35.53% | 0.03 | 26 | 673 | 0.69 | 0.89 | 0.09 | -0.12 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 75.00 | 0.55 | 0.80 | 0.68 | 0.60 | -0.67 | -52.76% | 0.01 | 110 | 905 | 0.29 | 0.51 | 0.24 | -0.19 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 77.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 22 | 1,102 | 0.35 | 0.07 | 0.08 | -0.05 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,170 | 0.50 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:56 PM EST |
| 82.50 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 50 | 772 | 0.69 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 367 | 0.87 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 87.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 234 | 1.03 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 189 | 1.19 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:56 PM EST |
| 92.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 81 | 1.34 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 406 | 3.51 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 93 | 2.17 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 4 | 3.46 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 44 | 2.23 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 4/15/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.60 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 8 | 33 | 1.30 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 67.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.14 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:56 PM EST |
| 70.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 319 | 0.65 | -0.01 | 0.01 | -0.01 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 72.50 | 0.05 | 0.20 | 0.13 | 0.15 | -0.02 | -11.77% | 0.00 | 68 | 233 | 0.38 | -0.11 | 0.09 | -0.12 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 75.00 | 0.45 | 0.85 | 0.65 | 1.00 | +0.41 | +69.50% | 0.01 | 40 | 296 | 0.30 | -0.49 | 0.24 | -0.19 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 77.50 | 2.10 | 3.60 | 2.85 | 2.34 | 0.00 | 0.00% | 0.04 | 0 | 93 | 0.95 | -0.93 | 0.08 | -0.05 | 4/14/2026 | 4/15/2026 3:59:56 PM EST |
| 80.00 | 4.80 | 7.10 | 5.95 | 4.78 | 0.00 | 0.00% | 0.07 | 0 | 42 | 1.81 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:56 PM EST |
| 82.50 | 6.40 | 9.10 | 7.75 | 9.67 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.89 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 3:59:56 PM EST |
| 85.00 | 8.50 | 12.20 | 10.35 | 13.68 | 0.00 | 0.00% | 0.12 | 0 | 2 | 2.52 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:56 PM EST |
| 87.50 | 11.40 | 14.20 | 12.80 | 12.45 | 0.00 | 0.00% | 0.15 | 0 | 6 | 2.52 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:56 PM EST |
| 90.00 | 13.10 | 17.20 | 15.15 | 14.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:56 PM EST |
| 92.50 | 15.60 | 19.70 | 17.65 | % | 0.19 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 95.00 | 18.10 | 22.20 | 20.15 | % | 0.21 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 100.00 | 23.50 | 27.20 | 25.35 | % | 0.25 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 105.00 | 28.10 | 32.20 | 30.15 | % | 0.29 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 110.00 | 33.10 | 37.20 | 35.15 | % | 0.32 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 115.00 | 38.60 | 42.20 | 40.40 | % | 0.35 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 120.00 | 43.30 | 47.20 | 45.25 | % | 0.38 | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST |