Options Chain for MONSTER BEVERAGE CORP NEW COM (MNST) - $59.02 as of 8/1/2025 8:33:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 32.30 | 36.30 | 34.30 | 31.70 | 0.00 | 0.00% | 1.37 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 8/1/2025 4:00:01 PM EST |
| 30.00 | 27.80 | 30.50 | 29.15 | 27.55 | 0.00 | 0.00% | 0.97 | 0 | 4 | 1.67 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 8/1/2025 4:00:01 PM EST |
| 35.00 | 24.00 | 24.40 | 24.20 | 27.50 | 0.00 | 0.00% | 0.69 | 0 | 226 | 1.41 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 8/1/2025 4:00:01 PM EST |
| 40.00 | 19.20 | 19.50 | 19.35 | 19.60 | 0.00 | 0.00% | 0.48 | 0 | 194 | 0.96 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 8/1/2025 4:00:01 PM EST |
| 42.00 | 17.30 | 17.50 | 17.40 | 14.83 | 0.00 | 0.00% | 0.41 | 0 | 71 | 0.92 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 8/1/2025 4:00:01 PM EST |
| 43.00 | 16.30 | 16.50 | 16.40 | 17.70 | 0.00 | 0.00% | 0.38 | 0 | 21 | 0.85 | 0.99 | 0.00 | -0.01 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 44.00 | 15.10 | 15.60 | 15.35 | 16.80 | 0.00 | 0.00% | 0.35 | 0 | 230 | 0.54 | 0.99 | 0.00 | -0.01 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 45.00 | 14.30 | 14.60 | 14.45 | 14.10 | -1.90 | -11.88% | 0.32 | 1 | 213 | 0.50 | 0.98 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 46.00 | 13.40 | 13.60 | 13.50 | 18.60 | 0.00 | 0.00% | 0.29 | 0 | 7 | 0.79 | 0.98 | 0.01 | -0.01 | 6/16/2025 | 8/1/2025 4:00:01 PM EST |
| 47.00 | 12.40 | 12.70 | 12.55 | 12.22 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.71 | 0.97 | 0.01 | -0.01 | 3/24/2025 | 8/1/2025 4:00:01 PM EST |
| 48.00 | 11.40 | 11.70 | 11.55 | 11.60 | 0.00 | 0.00% | 0.24 | 0 | 20 | 0.68 | 0.96 | 0.01 | -0.01 | 4/7/2025 | 8/1/2025 4:00:01 PM EST |
| 49.00 | 10.50 | 10.80 | 10.65 | 10.70 | 0.00 | 0.00% | 0.22 | 0 | 30 | 0.66 | 0.94 | 0.02 | -0.01 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 50.00 | 9.60 | 9.80 | 9.70 | 10.37 | 0.00 | 0.00% | 0.19 | 0 | 143 | 0.39 | 0.92 | 0.02 | -0.02 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 52.50 | 7.30 | 7.60 | 7.45 | 8.10 | 0.00 | 0.00% | 0.14 | 0 | 297 | 0.49 | 0.85 | 0.03 | -0.02 | 7/23/2025 | 8/1/2025 4:00:01 PM EST |
| 55.00 | 5.30 | 5.50 | 5.40 | 5.20 | 0.00 | 0.00% | 0.10 | 0 | 269 | 0.33 | 0.76 | 0.04 | -0.03 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 57.50 | 3.50 | 3.80 | 3.65 | 3.80 | +0.45 | +13.44% | 0.06 | 15 | 510 | 0.31 | 0.63 | 0.06 | -0.03 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 60.00 | 2.15 | 2.25 | 2.20 | 2.35 | +0.26 | +12.44% | 0.04 | 19 | 992 | 0.29 | 0.48 | 0.06 | -0.03 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 62.50 | 1.15 | 1.25 | 1.20 | 1.25 | +0.25 | +25.00% | 0.02 | 142 | 1,561 | 0.28 | 0.32 | 0.06 | -0.02 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 65.00 | 0.50 | 0.65 | 0.58 | 0.60 | -0.05 | -7.70% | 0.01 | 28 | 1,956 | 0.27 | 0.19 | 0.05 | -0.02 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 67.50 | 0.20 | 0.30 | 0.25 | 0.30 | -0.25 | -45.46% | 0.00 | 24 | 828 | 0.26 | 0.10 | 0.03 | -0.01 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 0.10 | -0.15 | -60.00% | 0.00 | 5 | 470 | 0.39 | 0.05 | 0.02 | -0.01 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 72.50 | 0.00 | 1.35 | 0.68 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 402 | 0.59 | 0.02 | 0.01 | 0.00 | 7/7/2025 | 8/1/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 599 | 0.44 | 0.01 | 0.00 | 0.00 | 7/16/2025 | 8/1/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.75 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/1/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 1.30 | 0.65 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.84 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.20 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 8/1/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.97 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 8/1/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.81 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 8/1/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 1.30 | 0.65 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 69 | 1.01 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/1/2025 4:00:01 PM EST |
| 42.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.93 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/1/2025 4:00:01 PM EST |
| 43.00 | 0.00 | 0.35 | 0.18 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.60 | -0.01 | 0.00 | -0.01 | 4/8/2025 | 8/1/2025 4:00:01 PM EST |
| 44.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.57 | -0.01 | 0.00 | -0.01 | 5/15/2025 | 8/1/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.55 | -0.02 | 0.00 | -0.01 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 46.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.46 | -0.02 | 0.01 | -0.01 | 7/22/2025 | 8/1/2025 4:00:01 PM EST |
| 47.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.45 | -0.03 | 0.01 | -0.01 | 5/16/2025 | 8/1/2025 4:00:01 PM EST |
| 48.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.43 | -0.04 | 0.01 | -0.01 | 7/21/2025 | 8/1/2025 4:00:01 PM EST |
| 49.00 | 0.00 | 0.40 | 0.20 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.42 | -0.06 | 0.02 | -0.01 | 7/18/2025 | 8/1/2025 4:00:01 PM EST |
| 50.00 | 0.25 | 0.40 | 0.33 | 0.40 | +0.20 | +100.00% | 0.01 | 10 | 740 | 0.36 | -0.08 | 0.02 | -0.02 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 52.50 | 0.50 | 0.65 | 0.58 | 0.45 | +0.12 | +36.37% | 0.01 | 3 | 986 | 0.33 | -0.15 | 0.03 | -0.02 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 55.00 | 0.95 | 1.05 | 1.00 | 1.00 | -0.05 | -4.77% | 0.02 | 7 | 653 | 0.31 | -0.24 | 0.04 | -0.03 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 57.50 | 1.65 | 1.75 | 1.70 | 1.64 | +0.24 | +17.15% | 0.03 | 6 | 946 | 0.29 | -0.37 | 0.06 | -0.03 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 60.00 | 2.80 | 2.90 | 2.85 | 2.85 | -0.10 | -3.39% | 0.05 | 9 | 2,206 | 0.28 | -0.52 | 0.06 | -0.03 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 62.50 | 4.30 | 4.50 | 4.40 | 4.18 | +0.78 | +22.95% | 0.07 | 4 | 1,481 | 0.28 | -0.68 | 0.06 | -0.02 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 65.00 | 6.20 | 6.40 | 6.30 | 7.00 | +0.70 | +11.12% | 0.10 | 8 | 575 | 0.26 | -0.81 | 0.05 | -0.02 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 67.50 | 8.50 | 8.70 | 8.60 | 8.45 | 0.00 | 0.00% | 0.13 | 0 | 29 | 0.40 | -0.90 | 0.03 | -0.01 | 7/15/2025 | 8/1/2025 4:00:01 PM EST |
| 70.00 | 10.90 | 11.10 | 11.00 | 11.10 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.45 | -0.95 | 0.02 | -0.01 | 7/14/2025 | 8/1/2025 4:00:01 PM EST |
| 72.50 | 11.90 | 13.80 | 12.85 | % | 0.18 | 0 | 0 | 0.49 | -0.98 | 0.01 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 75.00 | 14.60 | 17.50 | 16.05 | 18.30 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.77 | -0.99 | 0.00 | 0.00 | 3/20/2025 | 8/1/2025 4:00:01 PM EST |
| 80.00 | 20.80 | 21.70 | 21.25 | 20.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 8/1/2025 4:00:01 PM EST |
| 85.00 | 25.40 | 26.70 | 26.05 | % | 0.31 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST |