Options Chain for MONSTER BEVERAGE CORP NEW COM (MNST) - $59.02 as of 8/4/2025 3:42:54 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 25.10 | 26.00 | 25.55 | % | 0.73 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 40.00 | 19.00 | 20.70 | 19.85 | % | 0.50 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 45.00 | 15.30 | 15.60 | 15.45 | % | 0.34 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 48.00 | 10.70 | 12.60 | 11.65 | % | 0.24 | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 8/4/2025 3:59:59 PM EST | |||
| 49.00 | 9.50 | 11.60 | 10.55 | % | 0.22 | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.01 | 8/4/2025 3:59:59 PM EST | |||
| 50.00 | 10.40 | 10.70 | 10.55 | 11.20 | 0.00 | 0.00% | 0.21 | 0 | 9 | 0.63 | 0.98 | 0.01 | -0.02 | 7/29/2025 | 8/4/2025 3:59:59 PM EST |
| 51.00 | 9.40 | 9.70 | 9.55 | % | 0.19 | 0 | 0 | 1.03 | 0.97 | 0.01 | -0.02 | 8/4/2025 3:59:59 PM EST | |||
| 52.00 | 8.50 | 10.30 | 9.40 | % | 0.18 | 0 | 0 | 0.68 | 0.95 | 0.02 | -0.03 | 8/4/2025 3:59:59 PM EST | |||
| 52.50 | 8.00 | 8.20 | 8.10 | 7.68 | 0.00 | 0.00% | 0.15 | 0 | 20 | 1.19 | 0.95 | 0.02 | -0.03 | 7/15/2025 | 8/4/2025 3:59:59 PM EST |
| 53.00 | 7.50 | 7.80 | 7.65 | 7.60 | % | 0.14 | 5 | 0 | 1.15 | 0.93 | 0.02 | -0.04 | 8/4/2025 | 8/4/2025 3:59:59 PM EST | |
| 54.00 | 6.60 | 6.90 | 6.75 | % | 0.12 | 0 | 0 | 1.15 | 0.89 | 0.03 | -0.05 | 8/4/2025 3:59:59 PM EST | |||
| 55.00 | 5.70 | 5.90 | 5.80 | 4.86 | 0.00 | 0.00% | 0.11 | 0 | 24 | 0.53 | 0.86 | 0.04 | -0.06 | 7/17/2025 | 8/4/2025 3:59:59 PM EST |
| 56.00 | 4.90 | 5.10 | 5.00 | % | 0.09 | 0 | 0 | 0.72 | 0.81 | 0.05 | -0.07 | 8/4/2025 3:59:59 PM EST | |||
| 57.00 | 4.10 | 4.30 | 4.20 | 3.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.50 | 0.76 | 0.06 | -0.08 | 7/22/2025 | 8/4/2025 3:59:59 PM EST |
| 57.50 | 3.70 | 3.90 | 3.80 | 3.40 | -0.80 | -19.05% | 0.07 | 13 | 115 | 0.73 | 0.74 | 0.06 | -0.08 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 58.00 | 3.30 | 3.50 | 3.40 | 3.40 | +0.61 | +21.87% | 0.06 | 19 | 36 | 0.48 | 0.70 | 0.07 | -0.08 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 59.00 | 2.65 | 2.85 | 2.75 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.47 | 0.63 | 0.08 | -0.09 | 7/31/2025 | 8/4/2025 3:59:59 PM EST |
| 60.00 | 2.05 | 2.20 | 2.13 | 1.67 | 0.00 | 0.00% | 0.04 | 0 | 813 | 0.46 | 0.55 | 0.08 | -0.09 | 8/1/2025 | 8/4/2025 3:59:59 PM EST |
| 61.00 | 1.55 | 1.70 | 1.63 | 1.55 | +0.35 | +29.17% | 0.03 | 12 | 47 | 0.45 | 0.47 | 0.09 | -0.09 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 62.00 | 1.10 | 1.25 | 1.18 | 1.00 | +0.15 | +17.65% | 0.02 | 1 | 36 | 0.44 | 0.38 | 0.08 | -0.08 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 62.50 | 0.95 | 1.05 | 1.00 | 1.05 | +0.40 | +61.54% | 0.02 | 7 | 1,216 | 0.44 | 0.34 | 0.08 | -0.08 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 63.00 | 0.75 | 0.90 | 0.83 | 0.83 | +0.31 | +59.62% | 0.01 | 7 | 58 | 0.43 | 0.30 | 0.08 | -0.07 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 64.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.23 | -27.72% | 0.01 | 31 | 628 | 0.43 | 0.23 | 0.07 | -0.06 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 65.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.12 | +42.86% | 0.01 | 1 | 1,204 | 0.43 | 0.17 | 0.06 | -0.05 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 66.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.74 | 0.12 | 0.05 | -0.04 | 7/30/2025 | 8/4/2025 3:59:59 PM EST |
| 67.00 | 0.00 | 0.25 | 0.13 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.46 | 0.08 | 0.04 | -0.03 | 7/30/2025 | 8/4/2025 3:59:59 PM EST |
| 67.50 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 782 | 0.43 | 0.07 | 0.03 | -0.03 | 7/31/2025 | 8/4/2025 3:59:59 PM EST |
| 68.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 162 | 1.15 | 0.06 | 0.03 | -0.02 | 7/30/2025 | 8/4/2025 3:59:59 PM EST |
| 69.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.21 | 0.04 | 0.02 | -0.02 | 7/30/2025 | 8/4/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 49 | 1.26 | 0.02 | 0.01 | -0.01 | 8/1/2025 | 8/4/2025 3:59:59 PM EST |
| 71.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.32 | 0.02 | 0.01 | -0.01 | 8/4/2025 3:59:59 PM EST | |||
| 72.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.38 | 0.01 | 0.01 | -0.01 | 8/4/2025 3:59:59 PM EST | |||
| 72.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.01 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.09 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/4/2025 3:59:59 PM EST |
| 48.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.01 | 8/4/2025 3:59:59 PM EST | |||
| 49.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.71 | -0.01 | 0.00 | -0.01 | 8/4/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.84 | -0.02 | 0.01 | -0.02 | 8/1/2025 | 8/4/2025 3:59:59 PM EST |
| 51.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.19 | -0.03 | 0.01 | -0.02 | 8/4/2025 3:59:59 PM EST | |||
| 52.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.93 | -0.05 | 0.02 | -0.03 | 8/4/2025 3:59:59 PM EST | |||
| 52.50 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 4 | 12 | 1.00 | -0.05 | 0.02 | -0.03 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 53.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | -0.07 | 0.02 | -0.04 | 7/25/2025 | 8/4/2025 3:59:59 PM EST |
| 54.00 | 0.25 | 0.35 | 0.30 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.54 | -0.11 | 0.03 | -0.05 | 7/29/2025 | 8/4/2025 3:59:59 PM EST |
| 55.00 | 0.35 | 0.45 | 0.40 | 0.48 | -0.12 | -20.00% | 0.01 | 1 | 260 | 0.52 | -0.14 | 0.04 | -0.06 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 56.00 | 0.50 | 0.60 | 0.55 | 0.50 | -0.30 | -37.50% | 0.01 | 4 | 137 | 0.51 | -0.19 | 0.05 | -0.07 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 57.00 | 0.65 | 0.80 | 0.73 | 0.70 | -0.40 | -36.37% | 0.01 | 47 | 179 | 0.48 | -0.24 | 0.06 | -0.08 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 57.50 | 0.80 | 0.90 | 0.85 | 0.86 | -0.44 | -33.85% | 0.01 | 12 | 190 | 0.49 | -0.26 | 0.06 | -0.08 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 58.00 | 0.90 | 1.05 | 0.98 | 1.00 | -0.40 | -28.58% | 0.02 | 28 | 25 | 0.48 | -0.30 | 0.07 | -0.08 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 59.00 | 1.25 | 1.35 | 1.30 | 1.35 | -0.80 | -37.21% | 0.02 | 7 | 38 | 0.47 | -0.37 | 0.08 | -0.09 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 60.00 | 1.65 | 1.75 | 1.70 | 1.75 | -0.35 | -16.67% | 0.03 | 2 | 590 | 0.46 | -0.45 | 0.08 | -0.09 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 61.00 | 2.10 | 2.25 | 2.18 | 3.22 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.45 | -0.53 | 0.09 | -0.09 | 7/31/2025 | 8/4/2025 3:59:59 PM EST |
| 62.00 | 2.65 | 2.85 | 2.75 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.44 | -0.62 | 0.08 | -0.08 | 7/30/2025 | 8/4/2025 3:59:59 PM EST |
| 62.50 | 2.95 | 3.20 | 3.08 | 4.22 | 0.00 | 0.00% | 0.05 | 0 | 364 | 0.80 | -0.66 | 0.08 | -0.08 | 8/1/2025 | 8/4/2025 3:59:59 PM EST |
| 63.00 | 3.30 | 3.50 | 3.40 | 2.60 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.43 | -0.70 | 0.08 | -0.07 | 7/30/2025 | 8/4/2025 3:59:59 PM EST |
| 64.00 | 4.00 | 4.30 | 4.15 | 4.20 | % | 0.06 | 2 | 0 | 0.41 | -0.77 | 0.07 | -0.06 | 8/4/2025 | 8/4/2025 3:59:59 PM EST | |
| 65.00 | 4.80 | 5.10 | 4.95 | 6.22 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.42 | -0.83 | 0.06 | -0.05 | 8/1/2025 | 8/4/2025 3:59:59 PM EST |
| 66.00 | 5.70 | 6.00 | 5.85 | 5.90 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.43 | -0.88 | 0.05 | -0.04 | 7/31/2025 | 8/4/2025 3:59:59 PM EST |
| 67.00 | 6.60 | 8.40 | 7.50 | 6.70 | 0.00 | 0.00% | 0.11 | 0 | 11 | 1.03 | -0.92 | 0.04 | -0.03 | 7/31/2025 | 8/4/2025 3:59:59 PM EST |
| 67.50 | 7.10 | 7.40 | 7.25 | % | 0.11 | 0 | 0 | 0.95 | -0.93 | 0.03 | -0.03 | 8/4/2025 3:59:59 PM EST | |||
| 68.00 | 7.60 | 7.90 | 7.75 | 7.40 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.12 | -0.94 | 0.03 | -0.02 | 7/31/2025 | 8/4/2025 3:59:59 PM EST |
| 69.00 | 7.70 | 8.80 | 8.25 | % | 0.12 | 0 | 0 | 0.76 | -0.96 | 0.02 | -0.02 | 8/4/2025 3:59:59 PM EST | |||
| 70.00 | 8.40 | 9.80 | 9.10 | 6.34 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.01 | -0.98 | 0.01 | -0.01 | 7/1/2025 | 8/4/2025 3:59:59 PM EST |
| 71.00 | 9.50 | 10.80 | 10.15 | % | 0.14 | 0 | 0 | 0.67 | -0.98 | 0.01 | -0.01 | 8/4/2025 3:59:59 PM EST | |||
| 72.00 | 11.60 | 11.80 | 11.70 | % | 0.16 | 0 | 0 | 1.16 | -0.99 | 0.01 | -0.01 | 8/4/2025 3:59:59 PM EST | |||
| 72.50 | 11.10 | 12.30 | 11.70 | % | 0.16 | 0 | 0 | 1.28 | -0.99 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 75.00 | 12.60 | 14.80 | 13.70 | % | 0.18 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 80.00 | 19.60 | 19.80 | 19.70 | % | 0.25 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 85.00 | 22.90 | 24.80 | 23.85 | % | 0.28 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 90.00 | 28.30 | 29.80 | 29.05 | % | 0.32 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST |