Options Chain for MONSTER BEVERAGE CORP NEW COM (MNST) - $63.36 as of 5/27/2025 2:08:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 27.10 | 30.90 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 40.00 | 22.10 | 24.40 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 45.00 | 19.20 | 19.40 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 47.00 | 17.20 | 17.40 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 48.00 | 16.20 | 16.40 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 49.00 | 15.20 | 15.40 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 50.00 | 14.20 | 14.40 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 51.00 | 13.20 | 13.40 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 52.00 | 12.20 | 12.40 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 53.00 | 11.20 | 11.40 | 11.28 | +2.79 | +32.87% | 5 | 5 | 0.70 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 54.00 | 10.20 | 10.40 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 55.00 | 9.20 | 9.40 | 8.40 | 0.00 | 0.00% | 0 | 1 | 0.58 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 56.00 | 8.20 | 8.40 | 7.20 | 0.00 | 0.00% | 0 | 27 | 0.53 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:58 PM EST |
| 57.00 | 7.20 | 7.40 | % | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 58.00 | 6.20 | 6.80 | 5.10 | 0.00 | 0.00% | 0 | 154 | 0.41 | 0.99 | 0.01 | -0.01 | 5/21/2025 | 5/27/2025 12:58:58 PM EST |
| 59.00 | 5.30 | 5.40 | 4.47 | 0.00 | 0.00% | 0 | 26 | 0.36 | 0.97 | 0.02 | -0.02 | 5/21/2025 | 5/27/2025 12:58:58 PM EST |
| 60.00 | 4.30 | 4.50 | 4.00 | +0.88 | +28.21% | 3 | 49 | 0.26 | 0.94 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 61.00 | 3.30 | 3.50 | 3.31 | +0.61 | +22.60% | 1 | 610 | 0.24 | 0.89 | 0.07 | -0.03 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 62.00 | 2.45 | 2.60 | 2.00 | +0.65 | +48.15% | 1 | 47 | 0.23 | 0.81 | 0.11 | -0.04 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 63.00 | 1.65 | 1.75 | 1.67 | +0.52 | +45.22% | 6 | 259 | 0.21 | 0.69 | 0.15 | -0.05 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 64.00 | 0.95 | 1.05 | 0.91 | +0.31 | +51.67% | 78 | 54 | 0.20 | 0.53 | 0.19 | -0.05 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 65.00 | 0.45 | 0.55 | 0.50 | +0.15 | +42.86% | 75 | 213 | 0.19 | 0.33 | 0.18 | -0.04 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 66.00 | 0.15 | 0.25 | 0.20 | +0.05 | +33.34% | 87 | 14 | 0.18 | 0.17 | 0.13 | -0.02 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 67.00 | 0.00 | 0.15 | % | 0 | 0 | 0.21 | 0.07 | 0.07 | -0.01 | 5/27/2025 12:58:58 PM EST | |||
| 68.00 | 0.00 | 0.10 | 0.02 | % | 2 | 0 | 0.25 | 0.02 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 12:58:58 PM EST | |
| 69.00 | 0.00 | 0.10 | % | 0 | 0 | 0.30 | 0.01 | 0.01 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 70.00 | 0.00 | 0.10 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 71.00 | 0.00 | 0.10 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 72.00 | 0.00 | 0.10 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 73.00 | 0.00 | 0.30 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 74.00 | 0.00 | 0.25 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 75.00 | 0.00 | 0.05 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 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 | 0.05 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 47.00 | 0.00 | 0.10 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 48.00 | 0.00 | 0.10 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 49.00 | 0.00 | 0.05 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 51.00 | 0.00 | 0.05 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 52.00 | 0.00 | 0.10 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 53.00 | 0.00 | 0.10 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 12:58:58 PM EST |
| 54.00 | 0.00 | 0.10 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.28 | 0.00 | 0.00% | 0 | 8 | 0.54 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:58:58 PM EST |
| 56.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 125 | 0.49 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:58:58 PM EST |
| 57.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 14 | 0.57 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:58:58 PM EST |
| 58.00 | 0.00 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 47 | 0.45 | -0.01 | 0.01 | -0.01 | 5/19/2025 | 5/27/2025 12:58:58 PM EST |
| 59.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 42 | 0.33 | -0.03 | 0.02 | -0.02 | 5/22/2025 | 5/27/2025 12:58:58 PM EST |
| 60.00 | 0.05 | 0.15 | 0.20 | +0.02 | +11.12% | 4 | 140 | 0.26 | -0.06 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 61.00 | 0.10 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 154 | 0.25 | -0.11 | 0.07 | -0.03 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 62.00 | 0.20 | 0.30 | 0.30 | -0.20 | -40.00% | 35 | 128 | 0.23 | -0.19 | 0.11 | -0.04 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 63.00 | 0.35 | 0.45 | 0.50 | -0.40 | -44.45% | 6 | 83 | 0.21 | -0.31 | 0.15 | -0.05 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 64.00 | 0.60 | 0.75 | 0.75 | -0.51 | -40.48% | 22 | 6 | 0.20 | -0.47 | 0.19 | -0.05 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 65.00 | 1.15 | 1.25 | 1.35 | -1.11 | -45.13% | 1 | 5 | 0.19 | -0.67 | 0.18 | -0.04 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 66.00 | 1.85 | 2.00 | % | 0 | 0 | 0.18 | -0.83 | 0.13 | -0.02 | 5/27/2025 12:58:58 PM EST | |||
| 67.00 | 2.70 | 2.95 | 4.59 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.93 | 0.07 | -0.01 | 5/16/2025 | 5/27/2025 12:58:58 PM EST |
| 68.00 | 3.70 | 3.90 | % | 0 | 0 | 0.28 | -0.98 | 0.03 | -0.01 | 5/27/2025 12:58:58 PM EST | |||
| 69.00 | 4.70 | 4.90 | % | 0 | 0 | 0.33 | -0.99 | 0.01 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 70.00 | 5.00 | 6.90 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 71.00 | 5.20 | 8.90 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 72.00 | 6.20 | 9.90 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 73.00 | 7.20 | 10.90 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 74.00 | 9.70 | 9.90 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 75.00 | 10.70 | 10.90 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST |