Options Chain for MONSTER BEVERAGE CORP NEW COM (MNST) - $63.69 as of 6/13/2025 3:39:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 26.40 | 30.20 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 40.00 | 22.80 | 24.80 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 45.00 | 17.10 | 19.80 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 50.00 | 11.50 | 14.90 | % | 0 | 0 | 0.47 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 51.00 | 10.80 | 13.10 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 52.00 | 10.80 | 13.30 | % | 0 | 0 | 0.96 | 0.99 | 0.01 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 53.00 | 10.30 | 12.50 | % | 0 | 0 | 0.40 | 0.96 | 0.01 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 54.00 | 8.90 | 10.50 | % | 0 | 0 | 0.14 | 0.95 | 0.02 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 55.00 | 7.50 | 9.40 | % | 0 | 0 | 0.56 | 0.94 | 0.02 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 56.00 | 5.90 | 8.80 | % | 0 | 0 | 0.32 | 0.91 | 0.03 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 57.00 | 6.20 | 7.20 | % | 0 | 0 | 0.47 | 0.89 | 0.03 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 58.00 | 5.60 | 7.00 | % | 0 | 0 | 0.38 | 0.86 | 0.04 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 59.00 | 4.40 | 5.50 | % | 0 | 0 | 0.23 | 0.81 | 0.05 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 60.00 | 4.00 | 6.10 | % | 0 | 0 | 0.35 | 0.76 | 0.06 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 61.00 | 2.45 | 4.50 | % | 0 | 0 | 0.22 | 0.70 | 0.07 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 62.00 | 2.55 | 3.30 | % | 0 | 0 | 0.24 | 0.63 | 0.08 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 63.00 | 1.95 | 2.30 | % | 0 | 0 | 0.21 | 0.55 | 0.09 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 64.00 | 0.00 | 1.80 | % | 0 | 0 | 0.23 | 0.46 | 0.09 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 1.30 | % | 0 | 0 | 0.22 | 0.37 | 0.09 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 66.00 | 0.60 | 0.95 | % | 0 | 0 | 0.21 | 0.29 | 0.08 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 67.00 | 0.00 | 0.65 | % | 0 | 0 | 0.21 | 0.21 | 0.07 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 68.00 | 0.00 | 0.70 | % | 0 | 0 | 0.21 | 0.15 | 0.06 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 69.00 | 0.00 | 0.80 | % | 0 | 0 | 0.20 | 0.11 | 0.04 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.55 | % | 0 | 0 | 0.20 | 0.07 | 0.03 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 71.00 | 0.00 | 2.10 | % | 0 | 0 | 0.21 | 0.05 | 0.02 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 72.00 | 0.00 | 2.15 | % | 0 | 0 | 0.55 | 0.03 | 0.02 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 73.00 | 0.00 | 2.15 | % | 0 | 0 | 0.58 | 0.02 | 0.01 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 74.00 | 0.00 | 2.15 | % | 0 | 0 | 0.61 | 0.01 | 0.01 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 6/13/2025 3:59:58 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 | 2.15 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 51.00 | 0.00 | 2.20 | % | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 52.00 | 0.00 | 2.20 | % | 0 | 0 | 0.75 | -0.01 | 0.01 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 53.00 | 0.00 | 0.25 | % | 0 | 0 | 0.34 | -0.04 | 0.01 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 54.00 | 0.00 | 0.55 | % | 0 | 0 | 0.33 | -0.05 | 0.02 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.80 | % | 0 | 0 | 0.31 | -0.06 | 0.02 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 56.00 | 0.00 | 0.40 | % | 0 | 0 | 0.29 | -0.09 | 0.03 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 57.00 | 0.00 | 0.70 | % | 0 | 0 | 0.28 | -0.11 | 0.03 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 58.00 | 0.00 | 0.95 | % | 0 | 0 | 0.27 | -0.14 | 0.04 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 59.00 | 0.00 | 1.25 | % | 0 | 0 | 0.26 | -0.19 | 0.05 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.95 | % | 0 | 0 | 0.25 | -0.24 | 0.06 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 61.00 | 0.00 | 1.20 | % | 0 | 0 | 0.24 | -0.30 | 0.07 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 62.00 | 0.00 | 1.75 | % | 0 | 0 | 0.16 | -0.37 | 0.08 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 63.00 | 0.00 | 1.95 | % | 0 | 0 | 0.22 | -0.45 | 0.09 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 64.00 | 1.60 | 2.55 | % | 0 | 0 | 0.18 | -0.54 | 0.09 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 65.00 | 2.35 | 2.95 | % | 0 | 0 | 0.18 | -0.63 | 0.09 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 66.00 | 2.60 | 4.00 | % | 0 | 0 | 0.26 | -0.71 | 0.08 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 67.00 | 2.60 | 4.40 | % | 0 | 0 | 0.20 | -0.79 | 0.07 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 68.00 | 4.40 | 5.30 | % | 0 | 0 | 0.29 | -0.85 | 0.06 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 69.00 | 5.10 | 7.00 | % | 0 | 0 | 0.40 | -0.89 | 0.04 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 70.00 | 4.90 | 8.90 | % | 0 | 0 | 0.42 | -0.93 | 0.03 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 71.00 | 7.60 | 9.00 | % | 0 | 0 | 0.48 | -0.95 | 0.02 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 72.00 | 8.70 | 10.10 | % | 0 | 0 | 0.29 | -0.97 | 0.02 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 73.00 | 8.30 | 10.80 | % | 0 | 0 | 0.54 | -0.98 | 0.01 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 74.00 | 10.30 | 12.10 | % | 0 | 0 | 0.59 | -0.99 | 0.01 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 75.00 | 11.70 | 13.20 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST |