Options Chain for MONSTER BEVERAGE CORP NEW COM (MNST) - $63.08 as of 7/4/2025 8:20:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 51.00 | 10.50 | 14.70 | 12.60 | % | 0.25 | 0 | 0 | 0.78 | 0.98 | 0.01 | -0.01 | 7/3/2025 12:59:03 PM EST | |||
| 52.00 | 9.60 | 13.80 | 11.70 | % | 0.22 | 0 | 0 | 0.75 | 0.97 | 0.01 | -0.01 | 7/3/2025 12:59:03 PM EST | |||
| 53.00 | 8.70 | 12.70 | 10.70 | % | 0.20 | 0 | 0 | 0.74 | 0.95 | 0.01 | -0.01 | 7/3/2025 12:59:03 PM EST | |||
| 54.00 | 7.70 | 11.90 | 9.80 | % | 0.18 | 0 | 0 | 0.71 | 0.93 | 0.02 | -0.02 | 7/3/2025 12:59:03 PM EST | |||
| 55.00 | 7.20 | 10.40 | 8.80 | % | 0.16 | 0 | 0 | 0.61 | 0.91 | 0.02 | -0.02 | 7/3/2025 12:59:03 PM EST | |||
| 56.00 | 7.20 | 9.80 | 8.50 | % | 0.15 | 0 | 0 | 0.62 | 0.88 | 0.03 | -0.02 | 7/3/2025 12:59:03 PM EST | |||
| 57.00 | 6.80 | 8.00 | 7.40 | % | 0.13 | 0 | 0 | 0.44 | 0.85 | 0.03 | -0.02 | 7/3/2025 12:59:03 PM EST | |||
| 58.00 | 5.90 | 7.90 | 6.90 | % | 0.12 | 0 | 0 | 0.38 | 0.81 | 0.04 | -0.02 | 7/3/2025 12:59:03 PM EST | |||
| 59.00 | 4.20 | 5.80 | 5.00 | % | 0.08 | 0 | 0 | 0.23 | 0.77 | 0.04 | -0.03 | 7/3/2025 12:59:03 PM EST | |||
| 60.00 | 4.40 | 5.60 | 5.00 | % | 0.08 | 0 | 0 | 0.37 | 0.72 | 0.05 | -0.03 | 7/3/2025 12:59:03 PM EST | |||
| 61.00 | 3.70 | 4.20 | 3.95 | % | 0.06 | 0 | 0 | 0.28 | 0.67 | 0.06 | -0.03 | 7/3/2025 12:59:03 PM EST | |||
| 62.00 | 3.10 | 3.70 | 3.40 | % | 0.05 | 0 | 0 | 0.29 | 0.61 | 0.06 | -0.03 | 7/3/2025 12:59:03 PM EST | |||
| 63.00 | 1.90 | 3.00 | 2.45 | % | 0.04 | 0 | 0 | 0.22 | 0.55 | 0.06 | -0.03 | 7/3/2025 12:59:03 PM EST | |||
| 64.00 | 2.00 | 2.50 | 2.25 | % | 0.04 | 0 | 0 | 0.27 | 0.49 | 0.06 | -0.03 | 7/3/2025 12:59:03 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.29 | 0.42 | 0.06 | -0.03 | 7/3/2025 12:59:03 PM EST | |||
| 66.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.33 | 0.36 | 0.06 | -0.02 | 7/3/2025 12:59:03 PM EST | |||
| 67.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.27 | 0.29 | 0.06 | -0.02 | 7/3/2025 12:59:03 PM EST | |||
| 68.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.49 | 0.24 | 0.05 | -0.02 | 7/3/2025 12:59:03 PM EST | |||
| 69.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.28 | 0.19 | 0.05 | -0.02 | 7/3/2025 12:59:03 PM EST | |||
| 70.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.43 | 0.15 | 0.04 | -0.01 | 7/3/2025 12:59:03 PM EST | |||
| 71.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.53 | 0.12 | 0.03 | -0.01 | 7/3/2025 12:59:03 PM EST | |||
| 72.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.28 | 0.08 | 0.03 | -0.01 | 7/3/2025 12:59:03 PM EST | |||
| 73.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.59 | 0.07 | 0.02 | -0.01 | 7/3/2025 12:59:03 PM EST | |||
| 74.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.60 | 0.05 | 0.02 | -0.01 | 7/3/2025 12:59:03 PM EST | |||
| 75.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.63 | 0.04 | 0.01 | 0.00 | 7/3/2025 12:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 51.00 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 0 | 0.43 | -0.02 | 0.01 | -0.01 | 7/3/2025 12:59:03 PM EST | |||
| 52.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.75 | -0.03 | 0.01 | -0.01 | 7/3/2025 12:59:03 PM EST | |||
| 53.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.38 | -0.05 | 0.01 | -0.01 | 7/3/2025 12:59:03 PM EST | |||
| 54.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.38 | -0.07 | 0.02 | -0.02 | 7/3/2025 12:59:03 PM EST | |||
| 55.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.37 | -0.09 | 0.02 | -0.02 | 7/3/2025 12:59:03 PM EST | |||
| 56.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.35 | -0.12 | 0.03 | -0.02 | 7/3/2025 12:59:03 PM EST | |||
| 57.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.36 | -0.15 | 0.03 | -0.02 | 7/3/2025 12:59:03 PM EST | |||
| 58.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.49 | -0.19 | 0.04 | -0.02 | 7/3/2025 12:59:03 PM EST | |||
| 59.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 0.31 | -0.23 | 0.04 | -0.03 | 7/3/2025 12:59:03 PM EST | |||
| 60.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.31 | -0.28 | 0.05 | -0.03 | 7/3/2025 12:59:03 PM EST | |||
| 61.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 0.32 | -0.33 | 0.06 | -0.03 | 7/3/2025 12:59:03 PM EST | |||
| 62.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 0.21 | -0.39 | 0.06 | -0.03 | 7/3/2025 12:59:03 PM EST | |||
| 63.00 | 0.70 | 2.55 | 1.63 | % | 0.03 | 0 | 0 | 0.18 | -0.45 | 0.06 | -0.03 | 7/3/2025 12:59:03 PM EST | |||
| 64.00 | 2.30 | 3.00 | 2.65 | % | 0.04 | 0 | 0 | 0.25 | -0.51 | 0.06 | -0.03 | 7/3/2025 12:59:03 PM EST | |||
| 65.00 | 2.85 | 3.70 | 3.28 | % | 0.05 | 0 | 0 | 0.25 | -0.58 | 0.06 | -0.03 | 7/3/2025 12:59:03 PM EST | |||
| 66.00 | 3.00 | 4.40 | 3.70 | % | 0.06 | 0 | 0 | 0.22 | -0.64 | 0.06 | -0.02 | 7/3/2025 12:59:03 PM EST | |||
| 67.00 | 4.10 | 4.90 | 4.50 | % | 0.07 | 0 | 0 | 0.23 | -0.71 | 0.06 | -0.02 | 7/3/2025 12:59:03 PM EST | |||
| 68.00 | 3.40 | 5.70 | 4.55 | % | 0.07 | 0 | 0 | 0.32 | -0.76 | 0.05 | -0.02 | 7/3/2025 12:59:03 PM EST | |||
| 69.00 | 4.90 | 7.50 | 6.20 | % | 0.09 | 0 | 0 | 0.43 | -0.81 | 0.05 | -0.02 | 7/3/2025 12:59:03 PM EST | |||
| 70.00 | 5.20 | 9.10 | 7.15 | % | 0.10 | 0 | 0 | 0.53 | -0.85 | 0.04 | -0.01 | 7/3/2025 12:59:03 PM EST | |||
| 71.00 | 6.10 | 10.00 | 8.05 | % | 0.11 | 0 | 0 | 0.52 | -0.88 | 0.03 | -0.01 | 7/3/2025 12:59:03 PM EST | |||
| 72.00 | 7.10 | 11.00 | 9.05 | 9.25 | % | 0.13 | 1 | 0 | 0.57 | -0.92 | 0.03 | -0.01 | 7/3/2025 | 7/3/2025 12:59:03 PM EST | |
| 73.00 | 8.10 | 12.00 | 10.05 | % | 0.14 | 0 | 0 | 0.59 | -0.93 | 0.02 | -0.01 | 7/3/2025 12:59:03 PM EST | |||
| 74.00 | 9.10 | 12.90 | 11.00 | % | 0.15 | 0 | 0 | 0.59 | -0.95 | 0.02 | -0.01 | 7/3/2025 12:59:03 PM EST | |||
| 75.00 | 10.10 | 14.00 | 12.05 | % | 0.16 | 0 | 0 | 0.66 | -0.96 | 0.01 | 0.00 | 7/3/2025 12:59:03 PM EST |