Options Chain for MONSTER BEVERAGE CORP NEW COM (MNST) - $89.10 as of 6/2/2026 11:31:31 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 27.00 | 29.80 | 28.40 | % | 0.47 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:56 AM EST | |||
| 65.00 | 22.40 | 24.50 | 23.45 | % | 0.36 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 6/2/2026 10:58:56 AM EST | |||
| 70.00 | 17.50 | 19.50 | 18.50 | % | 0.26 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 6/2/2026 10:58:56 AM EST | |||
| 75.00 | 12.80 | 14.70 | 13.75 | % | 0.18 | 0 | 0 | 0.54 | 0.95 | 0.01 | -0.02 | 6/2/2026 10:58:56 AM EST | |||
| 77.50 | 10.50 | 12.40 | 11.45 | 12.05 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.49 | 0.90 | 0.02 | -0.03 | 5/27/2026 | 6/2/2026 10:58:56 AM EST |
| 80.00 | 8.10 | 10.30 | 9.20 | 9.30 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.28 | 0.84 | 0.03 | -0.03 | 5/28/2026 | 6/2/2026 10:58:56 AM EST |
| 82.50 | 6.30 | 7.00 | 6.65 | 7.00 | -1.26 | -15.26% | 0.08 | 2 | 17 | 0.30 | 0.77 | 0.04 | -0.04 | 6/2/2026 | 6/2/2026 10:58:56 AM EST |
| 85.00 | 4.30 | 5.70 | 5.00 | 5.87 | 0.00 | 0.00% | 0.06 | 0 | 33 | 0.25 | 0.68 | 0.04 | -0.04 | 6/1/2026 | 6/2/2026 10:58:56 AM EST |
| 87.50 | 3.20 | 3.80 | 3.50 | 3.62 | -1.18 | -24.59% | 0.04 | 13 | 139 | 0.25 | 0.56 | 0.05 | -0.04 | 6/2/2026 | 6/2/2026 10:58:56 AM EST |
| 90.00 | 2.10 | 2.50 | 2.30 | 2.25 | -0.84 | -27.19% | 0.03 | 10 | 481 | 0.25 | 0.43 | 0.05 | -0.04 | 6/2/2026 | 6/2/2026 10:58:56 AM EST |
| 92.50 | 1.25 | 1.60 | 1.43 | 1.44 | -0.76 | -34.55% | 0.02 | 4 | 294 | 0.24 | 0.31 | 0.05 | -0.03 | 6/2/2026 | 6/2/2026 10:58:56 AM EST |
| 95.00 | 0.70 | 1.00 | 0.85 | 0.85 | -0.30 | -26.09% | 0.01 | 6 | 103 | 0.24 | 0.23 | 0.04 | -0.03 | 6/2/2026 | 6/2/2026 10:58:56 AM EST |
| 97.50 | 0.35 | 2.75 | 1.55 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.35 | 0.15 | 0.03 | -0.02 | 6/1/2026 | 6/2/2026 10:58:56 AM EST |
| 100.00 | 0.10 | 0.85 | 0.48 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.27 | 0.15 | 0.02 | -0.03 | 6/1/2026 | 6/2/2026 10:58:56 AM EST |
| 105.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.61 | 0.03 | 0.01 | -0.01 | 6/2/2026 10:58:56 AM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.02 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 10:58:56 AM EST |
| 115.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:56 AM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:56 AM EST | |||
| 125.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:56 AM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 6/2/2026 10:58:56 AM EST | |||
| 70.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.01 | 6/2/2026 10:58:56 AM EST | |||
| 75.00 | 0.00 | 1.75 | 0.88 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.55 | -0.05 | 0.01 | -0.02 | 5/29/2026 | 6/2/2026 10:58:56 AM EST |
| 77.50 | 0.10 | 1.80 | 0.95 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.35 | -0.10 | 0.02 | -0.03 | 6/1/2026 | 6/2/2026 10:58:56 AM EST |
| 80.00 | 0.30 | 1.75 | 1.03 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 203 | 0.31 | -0.16 | 0.03 | -0.03 | 6/1/2026 | 6/2/2026 10:58:56 AM EST |
| 82.50 | 1.05 | 1.35 | 1.20 | 1.21 | +0.29 | +31.53% | 0.01 | 6 | 53 | 0.28 | -0.23 | 0.04 | -0.04 | 6/2/2026 | 6/2/2026 10:58:56 AM EST |
| 85.00 | 1.85 | 2.00 | 1.93 | 1.80 | +0.37 | +25.88% | 0.02 | 10 | 19 | 0.27 | -0.32 | 0.04 | -0.04 | 6/2/2026 | 6/2/2026 10:58:56 AM EST |
| 87.50 | 2.75 | 3.20 | 2.98 | 3.04 | -0.36 | -10.59% | 0.03 | 2 | 203 | 0.27 | -0.44 | 0.05 | -0.04 | 6/2/2026 | 6/2/2026 10:58:56 AM EST |
| 90.00 | 3.90 | 4.50 | 4.20 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 76 | 0.26 | -0.57 | 0.05 | -0.04 | 6/1/2026 | 6/2/2026 10:58:56 AM EST |
| 92.50 | 4.60 | 6.40 | 5.50 | 4.55 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.29 | -0.69 | 0.05 | -0.03 | 6/1/2026 | 6/2/2026 10:58:56 AM EST |
| 95.00 | 6.50 | 8.70 | 7.60 | % | 0.08 | 0 | 0 | 0.34 | -0.77 | 0.04 | -0.03 | 6/2/2026 10:58:56 AM EST | |||
| 97.50 | 8.80 | 10.90 | 9.85 | % | 0.10 | 0 | 0 | 0.36 | -0.85 | 0.03 | -0.02 | 6/2/2026 10:58:56 AM EST | |||
| 100.00 | 11.10 | 12.90 | 12.00 | % | 0.12 | 0 | 0 | 0.34 | -0.85 | 0.02 | -0.03 | 6/2/2026 10:58:56 AM EST | |||
| 105.00 | 15.60 | 19.30 | 17.45 | % | 0.17 | 0 | 0 | 0.61 | -0.97 | 0.01 | -0.01 | 6/2/2026 10:58:56 AM EST | |||
| 110.00 | 20.60 | 24.20 | 22.40 | % | 0.20 | 0 | 0 | 0.68 | -0.98 | 0.00 | 0.00 | 6/2/2026 10:58:56 AM EST | |||
| 115.00 | 25.60 | 29.30 | 27.45 | % | 0.24 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:56 AM EST | |||
| 120.00 | 30.60 | 34.10 | 32.35 | % | 0.27 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:56 AM EST | |||
| 125.00 | 35.60 | 39.20 | 37.40 | % | 0.30 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:56 AM EST |