Options Chain for MONSTER BEVERAGE CORP NEW COM (MNST) - $73.27 as of 3/26/2026 7:19:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 17.00 | 19.60 | 18.30 | 18.88 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.88 | 0.97 | 0.01 | -0.01 | 3/25/2026 | 3/26/2026 3:59:59 PM EST |
| 60.00 | 12.40 | 14.50 | 13.45 | % | 0.22 | 0 | 0 | 0.47 | 0.90 | 0.02 | -0.03 | 3/26/2026 3:59:59 PM EST | |||
| 65.00 | 8.10 | 9.90 | 9.00 | % | 0.14 | 0 | 0 | 0.43 | 0.79 | 0.03 | -0.04 | 3/26/2026 3:59:59 PM EST | |||
| 67.50 | 6.50 | 6.90 | 6.70 | 8.39 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.37 | 0.72 | 0.03 | -0.04 | 3/24/2026 | 3/26/2026 3:59:59 PM EST |
| 70.00 | 4.80 | 5.10 | 4.95 | % | 0.07 | 0 | 1 | 0.35 | 0.63 | 0.04 | -0.04 | 3/26/2026 3:59:59 PM EST | |||
| 72.50 | 3.40 | 3.60 | 3.50 | 3.90 | -0.65 | -14.29% | 0.05 | 5 | 13 | 0.33 | 0.52 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 75.00 | 2.10 | 2.45 | 2.28 | 2.70 | -0.60 | -18.19% | 0.03 | 9 | 60 | 0.32 | 0.41 | 0.05 | -0.04 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 77.50 | 1.35 | 1.65 | 1.50 | 1.80 | -0.25 | -12.20% | 0.02 | 10 | 61 | 0.32 | 0.30 | 0.04 | -0.03 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 80.00 | 0.85 | 1.05 | 0.95 | 1.10 | -0.20 | -15.39% | 0.01 | 7 | 176 | 0.31 | 0.21 | 0.03 | -0.03 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 82.50 | 0.50 | 0.80 | 0.65 | 0.70 | -0.30 | -30.00% | 0.01 | 1 | 88 | 0.32 | 0.15 | 0.03 | -0.02 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 85.00 | 0.30 | 0.50 | 0.40 | 0.50 | -0.03 | -5.66% | 0.00 | 1 | 11 | 0.33 | 0.10 | 0.02 | -0.02 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.45 | 0.04 | 0.01 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.69 | -0.03 | 0.01 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 60.00 | 0.30 | 0.85 | 0.58 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.42 | -0.10 | 0.02 | -0.03 | 3/25/2026 | 3/26/2026 3:59:59 PM EST |
| 65.00 | 1.10 | 1.30 | 1.20 | 1.20 | +0.30 | +33.34% | 0.02 | 8 | 27 | 0.38 | -0.21 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 67.50 | 1.75 | 1.90 | 1.83 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 98 | 0.37 | -0.28 | 0.03 | -0.04 | 3/25/2026 | 3/26/2026 3:59:59 PM EST |
| 70.00 | 2.35 | 2.70 | 2.53 | 2.50 | +0.45 | +21.96% | 0.04 | 20 | 121 | 0.34 | -0.37 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 72.50 | 3.60 | 3.80 | 3.70 | 3.67 | +0.82 | +28.78% | 0.05 | 37 | 111 | 0.34 | -0.48 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 75.00 | 4.70 | 5.20 | 4.95 | 4.60 | +0.60 | +15.00% | 0.07 | 5 | 65 | 0.32 | -0.59 | 0.05 | -0.04 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 77.50 | 5.50 | 6.90 | 6.20 | % | 0.08 | 0 | 1 | 0.24 | -0.70 | 0.04 | -0.03 | 3/26/2026 3:59:59 PM EST | |||
| 80.00 | 7.50 | 8.80 | 8.15 | 7.45 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.34 | -0.79 | 0.03 | -0.03 | 3/25/2026 | 3/26/2026 3:59:59 PM EST |
| 82.50 | 9.40 | 11.00 | 10.20 | % | 0.12 | 0 | 0 | 0.35 | -0.85 | 0.03 | -0.02 | 3/26/2026 3:59:59 PM EST | |||
| 85.00 | 11.10 | 13.70 | 12.40 | % | 0.15 | 0 | 0 | 0.44 | -0.90 | 0.02 | -0.02 | 3/26/2026 3:59:59 PM EST | |||
| 90.00 | 16.00 | 20.00 | 18.00 | % | 0.20 | 0 | 0 | 0.71 | -0.96 | 0.01 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 95.00 | 21.00 | 25.00 | 23.00 | % | 0.24 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 100.00 | 26.00 | 30.00 | 28.00 | % | 0.28 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 105.00 | 31.00 | 34.90 | 32.95 | % | 0.31 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 110.00 | 36.00 | 39.90 | 37.95 | % | 0.35 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 115.00 | 41.00 | 45.00 | 43.00 | % | 0.37 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST |