Options Chain for MONSTER BEVERAGE CORP NEW COM (MNST) - $60.91 as of 5/5/2025 8:40:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.70 | 28.20 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 40.00 | 19.20 | 23.20 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 45.00 | 14.30 | 18.30 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 48.00 | 11.30 | 15.30 | % | 0 | 0 | 0.83 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 49.00 | 10.40 | 14.40 | % | 0 | 0 | 0.60 | 0.97 | 0.01 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 50.00 | 9.40 | 13.40 | % | 0 | 0 | 0.50 | 0.96 | 0.01 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 51.00 | 8.90 | 12.40 | % | 0 | 0 | 0.71 | 0.95 | 0.02 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 52.00 | 7.50 | 11.50 | % | 0 | 0 | 0.71 | 0.93 | 0.02 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 53.00 | 7.00 | 10.60 | % | 0 | 0 | 0.54 | 0.90 | 0.02 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 54.00 | 7.50 | 7.90 | % | 0 | 0 | 0.35 | 0.88 | 0.03 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 55.00 | 6.60 | 7.00 | % | 0 | 0 | 0.33 | 0.85 | 0.03 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 56.00 | 5.70 | 6.20 | % | 0 | 0 | 0.32 | 0.81 | 0.04 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 57.00 | 5.00 | 5.40 | 4.10 | 0.00 | 0.00% | 0 | 6 | 0.33 | 0.77 | 0.05 | -0.03 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 58.00 | 4.20 | 4.60 | % | 0 | 0 | 0.31 | 0.72 | 0.05 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 59.00 | 3.50 | 3.80 | % | 0 | 0 | 0.30 | 0.67 | 0.06 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 60.00 | 2.90 | 3.10 | % | 0 | 0 | 0.29 | 0.61 | 0.07 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 61.00 | 2.30 | 2.60 | % | 0 | 0 | 0.29 | 0.54 | 0.07 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 62.00 | 1.75 | 2.30 | % | 0 | 0 | 0.30 | 0.47 | 0.07 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 63.00 | 1.35 | 1.65 | % | 0 | 0 | 0.28 | 0.40 | 0.07 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 64.00 | 1.00 | 1.25 | % | 0 | 0 | 0.27 | 0.33 | 0.07 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 65.00 | 0.60 | 1.00 | % | 0 | 0 | 0.26 | 0.27 | 0.06 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 66.00 | 0.50 | 0.70 | % | 0 | 0 | 0.26 | 0.21 | 0.05 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 67.00 | 0.35 | 0.55 | % | 0 | 0 | 0.27 | 0.16 | 0.05 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 68.00 | 0.00 | 0.35 | % | 0 | 0 | 0.23 | 0.12 | 0.04 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 69.00 | 0.10 | 0.25 | 0.19 | % | 7 | 0 | 0.25 | 0.09 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 70.00 | 0.00 | 0.20 | % | 0 | 0 | 0.28 | 0.07 | 0.02 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 71.00 | 0.00 | 1.35 | % | 0 | 0 | 0.49 | 0.05 | 0.02 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 72.00 | 0.00 | 1.55 | % | 0 | 0 | 0.58 | 0.04 | 0.01 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 1.80 | % | 0 | 0 | 0.66 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 1.30 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 48.00 | 0.00 | 0.70 | % | 0 | 0 | 0.52 | -0.02 | 0.01 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 49.00 | 0.00 | 0.90 | % | 0 | 0 | 0.46 | -0.03 | 0.01 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.35 | % | 0 | 0 | 0.47 | -0.04 | 0.01 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 51.00 | 0.00 | 0.35 | % | 0 | 0 | 0.43 | -0.05 | 0.02 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 52.00 | 0.00 | 0.50 | % | 0 | 0 | 0.42 | -0.07 | 0.02 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 53.00 | 0.30 | 0.55 | % | 0 | 0 | 0.38 | -0.10 | 0.02 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 54.00 | 0.35 | 0.95 | % | 0 | 0 | 0.41 | -0.12 | 0.03 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 55.00 | 0.50 | 0.80 | % | 0 | 0 | 0.39 | -0.15 | 0.03 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 56.00 | 0.60 | 0.95 | % | 0 | 0 | 0.34 | -0.19 | 0.04 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 57.00 | 0.80 | 0.95 | % | 0 | 0 | 0.32 | -0.23 | 0.05 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 58.00 | 1.05 | 1.35 | % | 0 | 0 | 0.32 | -0.28 | 0.05 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 59.00 | 1.35 | 1.65 | % | 0 | 0 | 0.32 | -0.33 | 0.06 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 60.00 | 1.70 | 1.90 | 2.44 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.39 | 0.07 | -0.03 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 61.00 | 2.10 | 2.40 | % | 0 | 0 | 0.30 | -0.46 | 0.07 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 62.00 | 2.55 | 2.95 | % | 0 | 0 | 0.29 | -0.53 | 0.07 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 63.00 | 3.10 | 3.40 | % | 0 | 0 | 0.28 | -0.60 | 0.07 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 64.00 | 3.80 | 4.20 | % | 0 | 0 | 0.29 | -0.67 | 0.07 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 65.00 | 4.50 | 4.90 | % | 0 | 0 | 0.28 | -0.73 | 0.06 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 66.00 | 5.10 | 5.70 | % | 0 | 0 | 0.26 | -0.79 | 0.05 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 67.00 | 4.30 | 8.30 | % | 0 | 0 | 0.34 | -0.84 | 0.05 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 68.00 | 5.20 | 9.30 | % | 0 | 0 | 0.31 | -0.88 | 0.04 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 69.00 | 6.20 | 10.00 | % | 0 | 0 | 0.40 | -0.91 | 0.03 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 70.00 | 7.10 | 11.10 | % | 0 | 0 | 0.41 | -0.93 | 0.02 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 71.00 | 8.00 | 12.10 | % | 0 | 0 | 0.44 | -0.95 | 0.02 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 72.00 | 9.00 | 13.10 | % | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 75.00 | 12.00 | 16.10 | % | 0 | 0 | 0.54 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST |