Options Chain for MONSTER BEVERAGE CORP NEW COM (MNST) - $60.86 as of 5/12/2025 8:32:09 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 25.60 | 29.30 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 40.00 | 20.60 | 23.80 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 45.00 | 15.60 | 18.90 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 48.00 | 12.70 | 15.00 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 49.00 | 11.70 | 14.20 | % | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 50.00 | 10.80 | 13.90 | % | 0 | 0 | 0.58 | 0.99 | 0.01 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 51.00 | 9.80 | 12.40 | % | 0 | 0 | 0.56 | 0.97 | 0.01 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 52.00 | 8.80 | 11.30 | % | 0 | 0 | 0.62 | 0.96 | 0.01 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 53.00 | 9.30 | 11.30 | % | 0 | 0 | 0.53 | 0.95 | 0.02 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 54.00 | 8.40 | 9.20 | % | 0 | 0 | 0.33 | 0.92 | 0.02 | -0.02 | 5/9/2025 3:59:56 PM EST | |||
| 55.00 | 5.80 | 8.00 | % | 0 | 0 | 0.52 | 0.89 | 0.03 | -0.02 | 5/9/2025 3:59:56 PM EST | |||
| 56.00 | 6.60 | 7.20 | 5.78 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.86 | 0.04 | -0.02 | 5/8/2025 | 5/9/2025 3:59:56 PM EST |
| 57.00 | 5.70 | 6.10 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.82 | 0.05 | -0.02 | 5/9/2025 | 5/9/2025 3:59:56 PM EST |
| 58.00 | 3.80 | 5.20 | % | 0 | 0 | 0.13 | 0.77 | 0.06 | -0.02 | 5/9/2025 3:59:56 PM EST | |||
| 59.00 | 4.00 | 4.40 | % | 0 | 0 | 0.22 | 0.71 | 0.07 | -0.02 | 5/9/2025 3:59:56 PM EST | |||
| 60.00 | 2.30 | 3.60 | % | 0 | 0 | 0.16 | 0.64 | 0.08 | -0.02 | 5/9/2025 3:59:56 PM EST | |||
| 61.00 | 2.50 | 2.90 | 2.50 | 0.00 | 0.00% | 0 | 2 | 0.11 | 0.56 | 0.09 | -0.02 | 5/9/2025 | 5/9/2025 3:59:56 PM EST |
| 62.00 | 0.65 | 2.25 | % | 0 | 0 | 0.21 | 0.47 | 0.09 | -0.02 | 5/9/2025 3:59:56 PM EST | |||
| 63.00 | 1.40 | 1.70 | % | 0 | 0 | 0.19 | 0.38 | 0.09 | -0.02 | 5/9/2025 3:59:56 PM EST | |||
| 64.00 | 0.95 | 1.20 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.29 | 0.08 | -0.02 | 5/9/2025 | 5/9/2025 3:59:56 PM EST |
| 65.00 | 0.60 | 0.85 | % | 0 | 0 | 0.25 | 0.22 | 0.07 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 66.00 | 0.00 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.16 | 0.16 | 0.06 | -0.01 | 5/9/2025 | 5/9/2025 3:59:56 PM EST |
| 67.00 | 0.00 | 0.40 | % | 0 | 0 | 0.19 | 0.11 | 0.05 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 68.00 | 0.10 | 0.25 | % | 0 | 0 | 0.20 | 0.07 | 0.04 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 69.00 | 0.00 | 0.15 | % | 0 | 0 | 0.21 | 0.05 | 0.03 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.03 | 0.02 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 71.00 | 0.00 | 0.75 | % | 0 | 0 | 0.38 | 0.02 | 0.01 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 72.00 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | 0.01 | 0.01 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 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 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | -0.01 | 0.01 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 51.00 | 0.00 | 0.75 | % | 0 | 0 | 0.38 | -0.03 | 0.01 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 52.00 | 0.00 | 0.75 | % | 0 | 0 | 0.33 | -0.04 | 0.01 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 53.00 | 0.00 | 0.25 | % | 0 | 0 | 0.34 | -0.05 | 0.02 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 54.00 | 0.00 | 0.30 | % | 0 | 0 | 0.31 | -0.08 | 0.02 | -0.02 | 5/9/2025 3:59:56 PM EST | |||
| 55.00 | 0.15 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.11 | 0.03 | -0.02 | 5/9/2025 | 5/9/2025 3:59:56 PM EST |
| 56.00 | 0.00 | 0.45 | % | 0 | 0 | 0.25 | -0.14 | 0.04 | -0.02 | 5/9/2025 3:59:56 PM EST | |||
| 57.00 | 0.25 | 0.50 | 1.00 | 0.00 | 0.00% | 0 | 25 | 0.41 | -0.18 | 0.05 | -0.02 | 5/8/2025 | 5/9/2025 3:59:56 PM EST |
| 58.00 | 0.35 | 0.55 | 0.75 | 0.00 | 0.00% | 0 | 30 | 0.24 | -0.23 | 0.06 | -0.02 | 5/9/2025 | 5/9/2025 3:59:56 PM EST |
| 59.00 | 0.50 | 0.75 | 0.90 | -0.10 | -10.00% | 5 | 0 | 0.23 | -0.29 | 0.07 | -0.02 | 5/12/2025 | 5/9/2025 3:59:56 PM EST |
| 60.00 | 0.70 | 2.35 | 1.21 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.36 | 0.08 | -0.02 | 5/9/2025 | 5/9/2025 3:59:56 PM EST |
| 61.00 | 1.00 | 1.30 | 2.65 | 0.00 | 0.00% | 0 | 2 | 0.21 | -0.44 | 0.09 | -0.02 | 5/8/2025 | 5/9/2025 3:59:56 PM EST |
| 62.00 | 1.35 | 1.75 | 2.02 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.53 | 0.09 | -0.02 | 5/9/2025 | 5/9/2025 3:59:56 PM EST |
| 63.00 | 1.80 | 2.15 | 3.62 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.62 | 0.09 | -0.02 | 5/8/2025 | 5/9/2025 3:59:56 PM EST |
| 64.00 | 2.35 | 2.75 | % | 0 | 0 | 0.16 | -0.71 | 0.08 | -0.02 | 5/9/2025 3:59:56 PM EST | |||
| 65.00 | 2.60 | 4.20 | % | 0 | 0 | 0.26 | -0.78 | 0.07 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 66.00 | 3.80 | 4.20 | 4.80 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.84 | 0.06 | -0.01 | 5/9/2025 | 5/9/2025 3:59:56 PM EST |
| 67.00 | 4.70 | 5.10 | % | 0 | 0 | 0.28 | -0.89 | 0.05 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 68.00 | 5.20 | 7.00 | % | 0 | 0 | 0.41 | -0.93 | 0.04 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 69.00 | 6.10 | 8.50 | % | 0 | 0 | 0.46 | -0.95 | 0.03 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 70.00 | 6.90 | 9.60 | % | 0 | 0 | 0.50 | -0.97 | 0.02 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 71.00 | 8.30 | 10.50 | % | 0 | 0 | 0.61 | -0.98 | 0.01 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 72.00 | 8.80 | 11.60 | % | 0 | 0 | 0.57 | -0.99 | 0.01 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 75.00 | 11.80 | 14.70 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST |