Options Chain for MONSTER BEVERAGE CORP NEW COM (MNST) - $95.33 as of 7/27/2026 8:25:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 63.40 | 67.50 | 65.45 | % | 2.18 | 0 | 6 | 2.32 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 35.00 | 58.50 | 62.70 | 60.60 | % | 1.73 | 0 | 14 | 2.09 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 40.00 | 53.50 | 57.70 | 55.60 | % | 1.39 | 0 | 9 | 1.83 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 45.00 | 48.50 | 52.60 | 50.55 | 49.95 | 0.00 | 0.00% | 1.12 | 0 | 33 | 1.59 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:07 PM EST |
| 50.00 | 43.60 | 47.80 | 45.70 | 36.70 | 0.00 | 0.00% | 0.91 | 0 | 12 | 1.44 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 7/27/2026 4:00:07 PM EST |
| 52.50 | 41.10 | 45.30 | 43.20 | % | 0.82 | 0 | 79 | 1.35 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 55.00 | 38.70 | 42.80 | 40.75 | 40.60 | 0.00 | 0.00% | 0.74 | 0 | 93 | 1.26 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 4:00:07 PM EST |
| 57.50 | 36.10 | 40.20 | 38.15 | 31.00 | 0.00 | 0.00% | 0.66 | 0 | 55 | 1.16 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 7/27/2026 4:00:07 PM EST |
| 60.00 | 33.70 | 37.70 | 35.70 | 38.64 | 0.00 | 0.00% | 0.60 | 0 | 90 | 1.08 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 4:00:07 PM EST |
| 62.50 | 31.20 | 35.20 | 33.20 | % | 0.53 | 0 | 39 | 1.01 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 65.00 | 28.80 | 32.90 | 30.85 | 31.41 | 0.00 | 0.00% | 0.47 | 0 | 187 | 0.97 | 1.00 | 0.00 | -0.01 | 7/9/2026 | 7/27/2026 4:00:07 PM EST |
| 67.50 | 26.30 | 30.30 | 28.30 | 28.79 | 0.00 | 0.00% | 0.42 | 0 | 100 | 0.88 | 0.99 | 0.00 | -0.01 | 7/9/2026 | 7/27/2026 4:00:07 PM EST |
| 70.00 | 25.40 | 26.60 | 26.00 | 28.10 | 0.00 | 0.00% | 0.37 | 0 | 133 | 0.62 | 0.99 | 0.00 | -0.01 | 6/26/2026 | 7/27/2026 4:00:07 PM EST |
| 72.50 | 21.40 | 25.40 | 23.40 | 16.50 | 0.00 | 0.00% | 0.32 | 0 | 27 | 0.76 | 0.98 | 0.00 | -0.01 | 5/26/2026 | 7/27/2026 4:00:07 PM EST |
| 75.00 | 19.00 | 23.10 | 21.05 | 21.10 | +1.60 | +8.21% | 0.28 | 5 | 123 | 0.72 | 0.97 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 77.50 | 16.70 | 20.60 | 18.65 | 18.55 | +0.75 | +4.22% | 0.24 | 2 | 1,532 | 0.63 | 0.94 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 80.00 | 15.00 | 17.70 | 16.35 | 14.00 | 0.00 | 0.00% | 0.20 | 0 | 108 | 0.52 | 0.92 | 0.01 | -0.03 | 6/22/2026 | 7/27/2026 4:00:07 PM EST |
| 82.50 | 12.10 | 16.20 | 14.15 | 13.85 | 0.00 | 0.00% | 0.17 | 0 | 67 | 0.57 | 0.88 | 0.02 | -0.03 | 6/24/2026 | 7/27/2026 4:00:07 PM EST |
| 85.00 | 9.90 | 13.90 | 11.90 | 12.22 | 0.00 | 0.00% | 0.14 | 0 | 202 | 0.52 | 0.84 | 0.02 | -0.04 | 7/22/2026 | 7/27/2026 4:00:07 PM EST |
| 87.50 | 7.90 | 11.90 | 9.90 | 8.80 | 0.00 | 0.00% | 0.11 | 0 | 263 | 0.49 | 0.78 | 0.02 | -0.04 | 7/24/2026 | 7/27/2026 4:00:07 PM EST |
| 90.00 | 7.80 | 8.40 | 8.10 | 7.70 | +1.10 | +16.67% | 0.09 | 4 | 420 | 0.32 | 0.72 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 92.50 | 6.10 | 7.00 | 6.55 | 6.50 | +1.20 | +22.65% | 0.07 | 5 | 349 | 0.33 | 0.64 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 95.00 | 4.60 | 5.10 | 4.85 | 4.90 | +0.80 | +19.52% | 0.05 | 158 | 884 | 0.31 | 0.55 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 97.50 | 3.40 | 3.90 | 3.65 | 3.60 | +0.64 | +21.63% | 0.04 | 183 | 410 | 0.30 | 0.46 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 100.00 | 2.45 | 2.90 | 2.68 | 2.72 | +0.67 | +32.69% | 0.03 | 48 | 767 | 0.30 | 0.38 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 105.00 | 1.20 | 1.60 | 1.40 | 1.38 | +0.33 | +31.43% | 0.01 | 34 | 635 | 0.31 | 0.23 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 110.00 | 0.55 | 1.05 | 0.80 | 0.60 | +0.04 | +7.15% | 0.01 | 2 | 569 | 0.32 | 0.14 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 115.00 | 0.25 | 0.85 | 0.55 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.35 | 0.08 | 0.01 | -0.02 | 7/22/2026 | 7/27/2026 4:00:07 PM EST |
| 120.00 | 0.10 | 1.50 | 0.80 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.42 | 0.04 | 0.01 | -0.01 | 7/15/2026 | 7/27/2026 4:00:07 PM EST |
| 125.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.51 | 0.02 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 5 | 2.39 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 70 | 2.10 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 7/27/2026 4:00:07 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 4 | 1.85 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 130 | 1.64 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 7/27/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 24 | 1.45 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 52.50 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.36 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/27/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 70 | 1.27 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 7/27/2026 4:00:07 PM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.19 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/27/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 161 | 1.12 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/27/2026 4:00:07 PM EST |
| 62.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 359 | 1.04 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/27/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 126 | 0.97 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 7/27/2026 4:00:07 PM EST |
| 67.50 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 657 | 0.52 | -0.01 | 0.00 | -0.01 | 6/10/2026 | 7/27/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 1.25 | 0.63 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.70 | -0.01 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 4:00:07 PM EST |
| 72.50 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.54 | -0.02 | 0.00 | -0.01 | 7/20/2026 | 7/27/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 0.85 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.52 | -0.03 | 0.01 | -0.02 | 6/26/2026 | 7/27/2026 4:00:07 PM EST |
| 77.50 | 0.10 | 0.75 | 0.43 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2,771 | 0.37 | -0.06 | 0.01 | -0.03 | 7/24/2026 | 7/27/2026 4:00:07 PM EST |
| 80.00 | 0.40 | 0.80 | 0.60 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 177 | 0.37 | -0.08 | 0.01 | -0.03 | 7/23/2026 | 7/27/2026 4:00:07 PM EST |
| 82.50 | 0.65 | 1.10 | 0.88 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 438 | 0.37 | -0.12 | 0.02 | -0.03 | 7/24/2026 | 7/27/2026 4:00:07 PM EST |
| 85.00 | 0.95 | 1.50 | 1.23 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.35 | -0.16 | 0.02 | -0.04 | 7/24/2026 | 7/27/2026 4:00:07 PM EST |
| 87.50 | 1.35 | 1.70 | 1.53 | 1.55 | -0.40 | -20.52% | 0.02 | 5 | 734 | 0.33 | -0.22 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 90.00 | 1.95 | 2.35 | 2.15 | 2.20 | -0.55 | -20.00% | 0.02 | 6 | 444 | 0.32 | -0.28 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 92.50 | 2.70 | 3.20 | 2.95 | 3.00 | -0.72 | -19.36% | 0.03 | 35 | 224 | 0.31 | -0.36 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 95.00 | 3.70 | 4.20 | 3.95 | 4.10 | -0.90 | -18.00% | 0.04 | 2 | 237 | 0.30 | -0.45 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 97.50 | 5.00 | 5.50 | 5.25 | 5.40 | -1.10 | -16.93% | 0.05 | 5 | 88 | 0.30 | -0.54 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 100.00 | 6.60 | 7.10 | 6.85 | 7.10 | 0.00 | 0.00% | 0.07 | 0 | 48 | 0.29 | -0.62 | 0.03 | -0.04 | 7/20/2026 | 7/27/2026 4:00:07 PM EST |
| 105.00 | 9.30 | 12.70 | 11.00 | 8.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.47 | -0.77 | 0.03 | -0.03 | 7/15/2026 | 7/27/2026 4:00:07 PM EST |
| 110.00 | 13.10 | 16.90 | 15.00 | 15.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.50 | -0.86 | 0.02 | -0.03 | 7/21/2026 | 7/27/2026 4:00:07 PM EST |
| 115.00 | 18.40 | 21.80 | 20.10 | % | 0.17 | 0 | 0 | 0.57 | -0.92 | 0.01 | -0.02 | 7/27/2026 4:00:07 PM EST | |||
| 120.00 | 22.70 | 26.70 | 24.70 | 24.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.64 | -0.96 | 0.01 | -0.01 | 7/9/2026 | 7/27/2026 4:00:07 PM EST |
| 125.00 | 27.70 | 31.70 | 29.70 | % | 0.24 | 0 | 0 | 0.72 | -0.98 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 130.00 | 33.10 | 36.20 | 34.65 | % | 0.27 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 135.00 | 37.70 | 41.70 | 39.70 | % | 0.29 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST |