Options Chain for MONSTER BEVERAGE CORP NEW COM (MNST) - $76.22 as of 4/10/2026 6:29:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 14.20 | 15.70 | 14.95 | 11.29 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1.77 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 10:58:58 AM EST |
| 65.00 | 9.50 | 10.70 | 10.10 | 7.08 | 0.00 | 0.00% | 0.16 | 0 | 12 | 1.28 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 10:58:58 AM EST |
| 67.50 | 7.10 | 8.20 | 7.65 | 9.26 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.04 | 0.99 | 0.01 | -0.01 | 4/9/2026 | 4/13/2026 10:58:58 AM EST |
| 70.00 | 4.20 | 5.80 | 5.00 | 5.70 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.84 | 0.95 | 0.03 | -0.05 | 4/10/2026 | 4/13/2026 10:58:58 AM EST |
| 72.50 | 2.40 | 2.95 | 2.68 | 3.56 | 0.00 | 0.00% | 0.04 | 0 | 676 | 0.37 | 0.81 | 0.09 | -0.10 | 4/10/2026 | 4/13/2026 10:58:58 AM EST |
| 75.00 | 0.75 | 0.90 | 0.83 | 0.80 | -0.73 | -47.72% | 0.01 | 15 | 971 | 0.29 | 0.49 | 0.17 | -0.12 | 4/13/2026 | 4/13/2026 10:58:58 AM EST |
| 77.50 | 0.10 | 0.25 | 0.18 | 0.14 | -0.16 | -53.34% | 0.00 | 14 | 1,116 | 0.29 | 0.14 | 0.10 | -0.06 | 4/13/2026 | 4/13/2026 10:58:58 AM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 4 | 1,173 | 0.41 | 0.02 | 0.02 | -0.01 | 4/13/2026 | 4/13/2026 10:58:58 AM EST |
| 82.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 775 | 0.48 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:58 AM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 376 | 0.60 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:58 AM EST |
| 87.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.72 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 10:58:58 AM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.82 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:58 AM EST |
| 92.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 81 | 1.22 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 95.00 | 0.00 | 0.15 | 0.08 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 406 | 1.22 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:58:58 AM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.21 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:58:58 AM EST |
| 105.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 4 | 1.62 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 110.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 44 | 1.54 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.21 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:58:58 AM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.68 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:58 AM EST |
| 67.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.66 | -0.01 | 0.01 | -0.01 | 4/9/2026 | 4/13/2026 10:58:58 AM EST |
| 70.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.03 | -23.08% | 0.00 | 2 | 321 | 0.44 | -0.05 | 0.03 | -0.05 | 4/13/2026 | 4/13/2026 10:58:58 AM EST |
| 72.50 | 0.25 | 0.35 | 0.30 | 0.20 | -0.05 | -20.00% | 0.00 | 2 | 191 | 0.34 | -0.19 | 0.09 | -0.10 | 4/13/2026 | 4/13/2026 10:58:58 AM EST |
| 75.00 | 0.95 | 1.15 | 1.05 | 1.10 | +0.30 | +37.50% | 0.01 | 27 | 302 | 0.28 | -0.51 | 0.17 | -0.12 | 4/13/2026 | 4/13/2026 10:58:58 AM EST |
| 77.50 | 2.10 | 3.10 | 2.60 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 96 | 0.42 | -0.86 | 0.10 | -0.06 | 4/10/2026 | 4/13/2026 10:58:58 AM EST |
| 80.00 | 4.90 | 5.50 | 5.20 | 4.78 | 0.00 | 0.00% | 0.07 | 0 | 42 | 0.57 | -0.98 | 0.02 | -0.01 | 4/8/2026 | 4/13/2026 10:58:58 AM EST |
| 82.50 | 6.90 | 8.00 | 7.45 | 9.67 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.74 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 10:58:58 AM EST |
| 85.00 | 8.80 | 10.90 | 9.85 | 13.68 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.18 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:58:58 AM EST |
| 87.50 | 11.30 | 13.40 | 12.35 | 12.45 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.35 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:58 AM EST |
| 90.00 | 13.50 | 15.90 | 14.70 | % | 0.16 | 0 | 1 | 1.51 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 92.50 | 16.00 | 18.60 | 17.30 | 7.85 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 4/13/2026 10:58:58 AM EST |
| 95.00 | 19.30 | 20.90 | 20.10 | 9.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 4/13/2026 10:58:58 AM EST |
| 100.00 | 24.30 | 26.20 | 25.25 | % | 0.25 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 105.00 | 29.40 | 31.10 | 30.25 | % | 0.29 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 110.00 | 34.40 | 35.90 | 35.15 | 27.55 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 4/13/2026 10:58:58 AM EST |
| 115.00 | 39.30 | 40.50 | 39.90 | % | 0.35 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 120.00 | 44.40 | 45.50 | 44.95 | % | 0.37 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST |