Options Chain for MONSTER BEVERAGE CORP NEW COM (MNST) - $85.54 as of 2/24/2026 8:19:11 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 | 23.90 | 27.80 | 25.85 | % | 0.43 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 2/24/2026 3:59:41 PM EST | |||
| 65.00 | 19.00 | 23.10 | 21.05 | % | 0.32 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.01 | 2/24/2026 3:59:41 PM EST | |||
| 70.00 | 14.30 | 16.70 | 15.50 | 14.03 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.47 | 0.93 | 0.01 | -0.02 | 2/20/2026 | 2/24/2026 3:59:41 PM EST |
| 75.00 | 10.50 | 12.30 | 11.40 | % | 0.15 | 0 | 0 | 0.42 | 0.86 | 0.02 | -0.03 | 2/24/2026 3:59:41 PM EST | |||
| 77.50 | 9.00 | 10.10 | 9.55 | 9.10 | 0.00 | 0.00% | 0.12 | 2 | 6 | 0.32 | 0.80 | 0.02 | -0.04 | 2/24/2026 | 2/24/2026 3:59:41 PM EST |
| 80.00 | 7.30 | 8.00 | 7.65 | 5.28 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.32 | 0.74 | 0.03 | -0.04 | 2/19/2026 | 2/24/2026 3:59:41 PM EST |
| 82.50 | 5.60 | 6.20 | 5.90 | 5.90 | +0.27 | +4.80% | 0.07 | 25 | 56 | 0.31 | 0.66 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 3:59:41 PM EST |
| 85.00 | 4.40 | 4.70 | 4.55 | 4.40 | +0.53 | +13.70% | 0.05 | 239 | 43 | 0.32 | 0.56 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 3:59:41 PM EST |
| 87.50 | 3.10 | 3.50 | 3.30 | 3.10 | +0.15 | +5.09% | 0.04 | 28 | 4 | 0.31 | 0.46 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 3:59:41 PM EST |
| 90.00 | 2.20 | 2.40 | 2.30 | 2.20 | +0.21 | +10.56% | 0.03 | 20 | 109 | 0.30 | 0.36 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 3:59:41 PM EST |
| 92.50 | 1.45 | 1.65 | 1.55 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.30 | 0.28 | 0.03 | -0.03 | 2/23/2026 | 2/24/2026 3:59:41 PM EST |
| 95.00 | 0.90 | 1.10 | 1.00 | 0.95 | +0.18 | +23.38% | 0.01 | 5 | 62 | 0.29 | 0.20 | 0.03 | -0.03 | 2/24/2026 | 2/24/2026 3:59:41 PM EST |
| 100.00 | 0.20 | 0.70 | 0.45 | % | 0.00 | 0 | 0 | 0.30 | 0.11 | 0.02 | -0.02 | 2/24/2026 3:59:41 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | 0.05 | 0.01 | -0.01 | 2/24/2026 3:59:41 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.02 | 0.00 | 0.00 | 2/24/2026 3:59:41 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 2/24/2026 3:59:41 PM EST | |||
| 120.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:41 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 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 2/24/2026 3:59:41 PM EST | |||
| 65.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.01 | 2/24/2026 3:59:41 PM EST | |||
| 70.00 | 0.25 | 0.85 | 0.55 | % | 0.01 | 0 | 0 | 0.41 | -0.07 | 0.01 | -0.02 | 2/24/2026 3:59:41 PM EST | |||
| 75.00 | 0.60 | 1.15 | 0.88 | 0.94 | -0.19 | -16.82% | 0.01 | 1 | 2 | 0.35 | -0.14 | 0.02 | -0.03 | 2/24/2026 | 2/24/2026 3:59:41 PM EST |
| 77.50 | 1.15 | 1.35 | 1.25 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.34 | -0.20 | 0.02 | -0.04 | 2/23/2026 | 2/24/2026 3:59:41 PM EST |
| 80.00 | 1.70 | 1.90 | 1.80 | 1.98 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.33 | -0.26 | 0.03 | -0.04 | 2/23/2026 | 2/24/2026 3:59:41 PM EST |
| 82.50 | 2.45 | 2.70 | 2.58 | 2.60 | -0.70 | -21.22% | 0.03 | 10 | 13 | 0.32 | -0.34 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 3:59:41 PM EST |
| 85.00 | 3.40 | 3.70 | 3.55 | 3.70 | -0.36 | -8.87% | 0.04 | 31 | 7 | 0.31 | -0.44 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 3:59:41 PM EST |
| 87.50 | 4.70 | 5.00 | 4.85 | 5.20 | -0.30 | -5.46% | 0.06 | 9 | 20 | 0.31 | -0.54 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 3:59:41 PM EST |
| 90.00 | 6.00 | 6.80 | 6.40 | 6.50 | % | 0.07 | 1 | 0 | 0.31 | -0.64 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 3:59:41 PM EST | |
| 92.50 | 7.60 | 8.50 | 8.05 | % | 0.09 | 0 | 0 | 0.29 | -0.72 | 0.03 | -0.03 | 2/24/2026 3:59:41 PM EST | |||
| 95.00 | 10.00 | 12.20 | 11.10 | % | 0.12 | 0 | 0 | 0.39 | -0.80 | 0.03 | -0.03 | 2/24/2026 3:59:41 PM EST | |||
| 100.00 | 14.50 | 16.70 | 15.60 | % | 0.16 | 0 | 0 | 0.41 | -0.89 | 0.02 | -0.02 | 2/24/2026 3:59:41 PM EST | |||
| 105.00 | 18.30 | 21.30 | 19.80 | 19.95 | % | 0.19 | 1 | 0 | 0.60 | -0.95 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 3:59:41 PM EST | |
| 110.00 | 24.00 | 26.30 | 25.15 | 24.95 | % | 0.23 | 1 | 0 | 0.68 | -0.98 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:41 PM EST | |
| 115.00 | 28.10 | 31.60 | 29.85 | % | 0.26 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 2/24/2026 3:59:41 PM EST | |||
| 120.00 | 33.10 | 36.60 | 34.85 | % | 0.29 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:41 PM EST |