Options Chain for MONSTER BEVERAGE CORP NEW COM (MNST) - $77.53 as of 4/24/2026 6:53:00 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 | 51.20 | 55.20 | 53.20 | % | 2.13 | 0 | 4 | 2.37 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 30.00 | 46.30 | 50.20 | 48.25 | % | 1.61 | 0 | 2 | 2.02 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 35.00 | 41.30 | 45.30 | 43.30 | % | 1.24 | 0 | 7 | 1.76 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 40.00 | 36.30 | 40.30 | 38.30 | % | 0.96 | 0 | 11 | 1.51 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 45.00 | 31.40 | 35.40 | 33.40 | % | 0.74 | 0 | 21 | 1.31 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 50.00 | 26.40 | 30.50 | 28.45 | % | 0.57 | 0 | 105 | 1.13 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 52.50 | 24.00 | 27.90 | 25.95 | % | 0.49 | 0 | 249 | 1.02 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 55.00 | 21.50 | 25.40 | 23.45 | % | 0.43 | 0 | 101 | 0.93 | 0.98 | 0.00 | -0.01 | 4/24/2026 4:00:08 PM EST | |||
| 57.50 | 20.00 | 21.90 | 20.95 | 15.30 | 0.00 | 0.00% | 0.36 | 0 | 245 | 0.67 | 0.97 | 0.00 | -0.01 | 4/2/2026 | 4/24/2026 4:00:08 PM EST |
| 60.00 | 16.70 | 19.50 | 18.10 | 15.85 | 0.00 | 0.00% | 0.30 | 0 | 85 | 0.61 | 0.95 | 0.01 | -0.01 | 4/8/2026 | 4/24/2026 4:00:08 PM EST |
| 62.50 | 15.30 | 17.10 | 16.20 | 10.90 | 0.00 | 0.00% | 0.26 | 0 | 308 | 0.56 | 0.92 | 0.01 | -0.02 | 4/2/2026 | 4/24/2026 4:00:08 PM EST |
| 65.00 | 13.60 | 14.80 | 14.20 | 12.75 | 0.00 | 0.00% | 0.22 | 0 | 684 | 0.66 | 0.89 | 0.01 | -0.02 | 4/17/2026 | 4/24/2026 4:00:08 PM EST |
| 67.50 | 11.60 | 12.10 | 11.85 | 9.30 | 0.00 | 0.00% | 0.18 | 0 | 219 | 0.57 | 0.85 | 0.02 | -0.03 | 4/21/2026 | 4/24/2026 4:00:08 PM EST |
| 70.00 | 9.40 | 10.30 | 9.85 | 7.30 | 0.00 | 0.00% | 0.14 | 0 | 773 | 0.52 | 0.79 | 0.02 | -0.03 | 4/21/2026 | 4/24/2026 4:00:08 PM EST |
| 72.50 | 7.30 | 8.00 | 7.65 | 7.45 | +0.05 | +0.68% | 0.11 | 1 | 302 | 0.44 | 0.71 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 75.00 | 5.70 | 6.10 | 5.90 | 5.70 | +0.30 | +5.56% | 0.08 | 30 | 996 | 0.41 | 0.62 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 77.50 | 4.00 | 4.50 | 4.25 | 4.14 | +0.09 | +2.23% | 0.05 | 32 | 361 | 0.37 | 0.51 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 80.00 | 2.70 | 3.20 | 2.95 | 2.88 | +0.08 | +2.86% | 0.04 | 28 | 3,705 | 0.35 | 0.39 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 82.50 | 1.70 | 2.15 | 1.93 | 1.90 | -0.05 | -2.57% | 0.02 | 2 | 480 | 0.33 | 0.29 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 85.00 | 1.10 | 1.40 | 1.25 | 1.30 | +0.08 | +6.56% | 0.01 | 106 | 651 | 0.32 | 0.21 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 87.50 | 0.65 | 1.00 | 0.83 | 0.80 | +0.35 | +77.78% | 0.01 | 8 | 318 | 0.31 | 0.14 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 90.00 | 0.30 | 0.75 | 0.53 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 958 | 0.31 | 0.09 | 0.02 | -0.02 | 4/23/2026 | 4/24/2026 4:00:08 PM EST |
| 92.50 | 0.15 | 1.15 | 0.65 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.42 | 0.06 | 0.02 | -0.01 | 4/20/2026 | 4/24/2026 4:00:08 PM EST |
| 95.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,020 | 0.42 | 0.03 | 0.01 | -0.01 | 4/15/2026 | 4/24/2026 4:00:08 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.34 | 0.01 | 0.00 | 0.00 | 4/2/2026 | 4/24/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 45 | 0.45 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 110.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 261 | 1.80 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 35 | 1.55 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1,950 | 1.33 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 2,292 | 1.14 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:08 PM EST |
| 52.50 | 0.00 | 2.20 | 1.10 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 1,280 | 1.05 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/24/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 895 | 0.54 | -0.02 | 0.00 | -0.01 | 4/17/2026 | 4/24/2026 4:00:08 PM EST |
| 57.50 | 0.05 | 0.35 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.42 | -0.03 | 0.00 | -0.01 | 4/9/2026 | 4/24/2026 4:00:08 PM EST |
| 60.00 | 0.15 | 0.35 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 2 | 651 | 0.40 | -0.05 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 62.50 | 0.20 | 0.55 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1,033 | 0.38 | -0.08 | 0.01 | -0.02 | 4/21/2026 | 4/24/2026 4:00:08 PM EST |
| 65.00 | 0.40 | 0.50 | 0.45 | 0.57 | +0.02 | +3.64% | 0.01 | 3 | 3,903 | 0.34 | -0.11 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 67.50 | 0.60 | 0.95 | 0.78 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 516 | 0.34 | -0.15 | 0.02 | -0.03 | 4/23/2026 | 4/24/2026 4:00:08 PM EST |
| 70.00 | 0.80 | 1.15 | 0.98 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 938 | 0.30 | -0.21 | 0.02 | -0.03 | 4/23/2026 | 4/24/2026 4:00:08 PM EST |
| 72.50 | 1.35 | 1.65 | 1.50 | 1.67 | -0.01 | -0.60% | 0.02 | 8 | 3,722 | 0.29 | -0.29 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 75.00 | 2.10 | 2.35 | 2.23 | 2.35 | -0.12 | -4.86% | 0.03 | 25 | 1,943 | 0.27 | -0.38 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 77.50 | 3.00 | 3.30 | 3.15 | 3.40 | +0.10 | +3.03% | 0.04 | 2 | 481 | 0.25 | -0.49 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 80.00 | 4.20 | 4.50 | 4.35 | 4.69 | -0.93 | -16.55% | 0.05 | 5 | 1,096 | 0.22 | -0.61 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 82.50 | 5.80 | 6.40 | 6.10 | 6.60 | 0.00 | 0.00% | 0.07 | 0 | 276 | 0.22 | -0.71 | 0.04 | -0.03 | 4/20/2026 | 4/24/2026 4:00:08 PM EST |
| 85.00 | 7.50 | 8.20 | 7.85 | 12.35 | 0.00 | 0.00% | 0.09 | 0 | 91 | 0.18 | -0.79 | 0.04 | -0.03 | 3/25/2026 | 4/24/2026 4:00:08 PM EST |
| 87.50 | 9.60 | 10.10 | 9.85 | 13.30 | 0.00 | 0.00% | 0.11 | 0 | 54 | 0.15 | -0.86 | 0.03 | -0.02 | 3/23/2026 | 4/24/2026 4:00:08 PM EST |
| 90.00 | 11.20 | 14.10 | 12.65 | 17.10 | 0.00 | 0.00% | 0.14 | 0 | 50 | 0.54 | -0.91 | 0.02 | -0.02 | 4/1/2026 | 4/24/2026 4:00:08 PM EST |
| 92.50 | 12.50 | 16.50 | 14.50 | % | 0.16 | 0 | 0 | 0.57 | -0.94 | 0.02 | -0.01 | 4/24/2026 4:00:08 PM EST | |||
| 95.00 | 14.90 | 18.90 | 16.90 | % | 0.18 | 0 | 0 | 0.62 | -0.97 | 0.01 | -0.01 | 4/24/2026 4:00:08 PM EST | |||
| 100.00 | 19.90 | 23.90 | 21.90 | % | 0.22 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 105.00 | 24.90 | 28.90 | 26.90 | % | 0.26 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 110.00 | 30.00 | 33.90 | 31.95 | % | 0.29 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST |