Options Chain for MONSTER BEVERAGE CORP NEW COM (MNST) - $63.36 as of 5/27/2025 3:19:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 27.40 | 31.00 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 40.00 | 23.70 | 24.60 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 45.00 | 19.30 | 20.70 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 50.00 | 14.30 | 14.70 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 51.00 | 13.30 | 13.80 | % | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 52.00 | 12.30 | 12.70 | % | 0 | 0 | 0.47 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 53.00 | 11.40 | 12.40 | % | 0 | 0 | 0.43 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 54.00 | 10.50 | 10.80 | % | 0 | 0 | 0.40 | 0.98 | 0.01 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 55.00 | 9.40 | 9.80 | % | 0 | 0 | 0.20 | 0.97 | 0.01 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 56.00 | 8.50 | 8.80 | % | 0 | 0 | 0.36 | 0.96 | 0.02 | -0.02 | 5/27/2025 2:58:57 PM EST | |||
| 57.00 | 7.60 | 7.90 | % | 0 | 0 | 0.27 | 0.93 | 0.02 | -0.02 | 5/27/2025 2:58:57 PM EST | |||
| 58.00 | 6.60 | 6.90 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.91 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 59.00 | 4.20 | 6.00 | % | 0 | 0 | 0.25 | 0.87 | 0.04 | -0.02 | 5/27/2025 2:58:57 PM EST | |||
| 60.00 | 4.90 | 5.10 | % | 0 | 0 | 0.24 | 0.83 | 0.05 | -0.03 | 5/27/2025 2:58:57 PM EST | |||
| 61.00 | 4.00 | 4.30 | % | 0 | 0 | 0.23 | 0.78 | 0.06 | -0.03 | 5/27/2025 2:58:57 PM EST | |||
| 62.00 | 3.20 | 3.50 | % | 0 | 0 | 0.22 | 0.72 | 0.07 | -0.03 | 5/27/2025 2:58:57 PM EST | |||
| 63.00 | 2.50 | 2.70 | 1.85 | 0.00 | 0.00% | 0 | 4 | 0.21 | 0.65 | 0.08 | -0.03 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 64.00 | 1.85 | 2.05 | 1.35 | 0.00 | 0.00% | 0 | 4 | 0.21 | 0.57 | 0.09 | -0.03 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 65.00 | 1.35 | 1.55 | % | 0 | 0 | 0.20 | 0.48 | 0.09 | -0.03 | 5/27/2025 2:58:57 PM EST | |||
| 66.00 | 0.90 | 1.05 | % | 0 | 0 | 0.20 | 0.38 | 0.09 | -0.02 | 5/27/2025 2:58:57 PM EST | |||
| 67.00 | 0.60 | 0.70 | % | 0 | 0 | 0.19 | 0.29 | 0.09 | -0.02 | 5/27/2025 2:58:57 PM EST | |||
| 68.00 | 0.30 | 0.45 | % | 0 | 0 | 0.18 | 0.20 | 0.07 | -0.02 | 5/27/2025 2:58:57 PM EST | |||
| 69.00 | 0.15 | 0.25 | % | 0 | 0 | 0.18 | 0.13 | 0.06 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 70.00 | 0.05 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 10 | 0.17 | 0.08 | 0.04 | -0.01 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 71.00 | 0.00 | 0.15 | % | 0 | 0 | 0.19 | 0.05 | 0.03 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 72.00 | 0.00 | 0.60 | % | 0 | 0 | 0.34 | 0.03 | 0.02 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 73.00 | 0.00 | 0.20 | % | 0 | 0 | 0.27 | 0.02 | 0.01 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 74.00 | 0.00 | 0.20 | % | 0 | 0 | 0.29 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:58:57 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 | 0.25 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 40.00 | 0.00 | 0.35 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 45.00 | 0.00 | 0.45 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 50.00 | 0.00 | 0.60 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 51.00 | 0.00 | 0.25 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 52.00 | 0.00 | 0.70 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 53.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 54.00 | 0.00 | 0.30 | % | 0 | 0 | 0.41 | -0.02 | 0.01 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 55.00 | 0.00 | 0.30 | % | 0 | 0 | 0.38 | -0.03 | 0.01 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 56.00 | 0.00 | 0.20 | % | 0 | 0 | 0.31 | -0.04 | 0.02 | -0.02 | 5/27/2025 2:58:57 PM EST | |||
| 57.00 | 0.15 | 0.25 | % | 0 | 0 | 0.28 | -0.07 | 0.02 | -0.02 | 5/27/2025 2:58:57 PM EST | |||
| 58.00 | 0.20 | 0.30 | % | 0 | 0 | 0.26 | -0.09 | 0.03 | -0.02 | 5/27/2025 2:58:57 PM EST | |||
| 59.00 | 0.25 | 0.40 | 0.35 | % | 4 | 0 | 0.25 | -0.13 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST | |
| 60.00 | 0.35 | 0.50 | % | 0 | 0 | 0.24 | -0.17 | 0.05 | -0.03 | 5/27/2025 2:58:57 PM EST | |||
| 61.00 | 0.50 | 0.75 | % | 0 | 0 | 0.24 | -0.22 | 0.06 | -0.03 | 5/27/2025 2:58:57 PM EST | |||
| 62.00 | 0.70 | 0.95 | % | 0 | 0 | 0.23 | -0.28 | 0.07 | -0.03 | 5/27/2025 2:58:57 PM EST | |||
| 63.00 | 1.00 | 1.20 | % | 0 | 0 | 0.22 | -0.35 | 0.08 | -0.03 | 5/27/2025 2:58:57 PM EST | |||
| 64.00 | 1.35 | 1.50 | 1.93 | 0.00 | 0.00% | 0 | 25 | 0.21 | -0.43 | 0.09 | -0.03 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 65.00 | 1.75 | 2.10 | % | 0 | 0 | 0.20 | -0.52 | 0.09 | -0.03 | 5/27/2025 2:58:57 PM EST | |||
| 66.00 | 2.35 | 2.60 | % | 0 | 0 | 0.20 | -0.62 | 0.09 | -0.02 | 5/27/2025 2:58:57 PM EST | |||
| 67.00 | 3.00 | 4.00 | 4.25 | 0.00 | 0.00% | 0 | 0 | 0.19 | -0.71 | 0.09 | -0.02 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 68.00 | 3.80 | 4.10 | % | 0 | 0 | 0.22 | -0.80 | 0.07 | -0.02 | 5/27/2025 2:58:57 PM EST | |||
| 69.00 | 4.70 | 5.00 | % | 0 | 0 | 0.21 | -0.87 | 0.06 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 70.00 | 5.60 | 5.90 | % | 0 | 0 | 0.24 | -0.92 | 0.04 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 71.00 | 6.60 | 7.00 | % | 0 | 0 | 0.26 | -0.95 | 0.03 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 72.00 | 7.60 | 7.90 | % | 0 | 0 | 0.29 | -0.97 | 0.02 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 73.00 | 8.60 | 8.90 | % | 0 | 0 | 0.31 | -0.98 | 0.01 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 74.00 | 9.60 | 10.00 | % | 0 | 0 | 0.34 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 75.00 | 10.60 | 10.90 | % | 0 | 0 | 0.36 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST |