Options Chain for MONSTER BEVERAGE CORP NEW COM (MNST) - $44.16 as of 9/4/2026 8:01:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 26.80 | 30.80 | 28.80 | % | 1.92 | 0 | 12 | 5.36 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 17.50 | 24.30 | 28.30 | 26.30 | % | 1.50 | 0 | 28 | 4.68 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 20.00 | 21.80 | 25.90 | 23.85 | % | 1.19 | 0 | 18 | 4.17 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 22.50 | 19.30 | 23.40 | 21.35 | % | 0.95 | 0 | 66 | 3.66 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 25.00 | 16.80 | 20.70 | 18.75 | 20.65 | 0.00 | 0.00% | 0.75 | 0 | 24 | 3.09 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 3:59:59 PM EST |
| 26.25 | 15.50 | 19.60 | 17.55 | % | 0.67 | 0 | 158 | 2.97 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 27.50 | 14.30 | 18.40 | 16.35 | % | 0.59 | 0 | 186 | 2.80 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 28.75 | 13.10 | 17.10 | 15.10 | % | 0.53 | 0 | 110 | 2.58 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 30.00 | 12.20 | 15.90 | 14.05 | 17.02 | 0.00 | 0.00% | 0.47 | 0 | 180 | 2.43 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:59 PM EST |
| 31.25 | 10.60 | 14.50 | 12.55 | % | 0.40 | 0 | 78 | 2.18 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 32.50 | 9.40 | 13.40 | 11.40 | 13.03 | 0.00 | 0.00% | 0.35 | 0 | 374 | 2.08 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 3:59:59 PM EST |
| 33.75 | 8.20 | 12.10 | 10.15 | % | 0.30 | 0 | 200 | 1.89 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 35.00 | 8.60 | 9.10 | 8.85 | 12.95 | 0.00 | 0.00% | 0.25 | 0 | 266 | 0.82 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:59 PM EST |
| 36.25 | 7.10 | 9.60 | 8.35 | % | 0.23 | 0 | 54 | 1.57 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 37.50 | 6.10 | 6.70 | 6.40 | 6.36 | -2.54 | -28.54% | 0.17 | 4 | 252 | 0.68 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 38.75 | 4.70 | 5.60 | 5.15 | 5.15 | -2.28 | -30.69% | 0.13 | 2 | 3,046 | 0.65 | 1.00 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 40.00 | 3.50 | 4.20 | 3.85 | 3.90 | -0.71 | -15.41% | 0.10 | 3 | 388 | 0.47 | 0.97 | 0.03 | -0.01 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 41.25 | 1.50 | 3.20 | 2.35 | 2.89 | -1.31 | -31.19% | 0.06 | 1 | 142 | 0.46 | 0.91 | 0.08 | -0.02 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 42.50 | 1.45 | 1.95 | 1.70 | 1.65 | -0.55 | -25.00% | 0.04 | 12 | 409 | 0.23 | 0.76 | 0.15 | -0.03 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 43.75 | 0.70 | 1.05 | 0.88 | 0.75 | -0.18 | -19.36% | 0.02 | 134 | 798 | 0.23 | 0.54 | 0.20 | -0.03 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.35 | +0.14 | +66.67% | 0.01 | 45 | 1,599 | 0.23 | 0.30 | 0.18 | -0.03 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 46.25 | 0.00 | 0.15 | 0.08 | 0.15 | -0.10 | -40.00% | 0.00 | 4 | 1,354 | 0.23 | 0.13 | 0.11 | -0.02 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 47.50 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 10 | 2,440 | 0.27 | 0.04 | 0.04 | -0.01 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 48.75 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 33 | 5,250 | 0.36 | 0.01 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 5 | 2,314 | 0.37 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,896 | 0.55 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,330 | 0.66 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:59 PM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 71 | 1.77 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 38.64 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.85 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 9/4/2026 3:59:59 PM EST |
| 62.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | 31.41 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 9/4/2026 3:59:59 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 28.79 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 9/4/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 10 | 5.54 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 140 | 4.83 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 8 | 4.24 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 260 | 3.73 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 48 | 3.27 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 26.25 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 26 | 3.06 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 138 | 2.86 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 28.75 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 54 | 2.67 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 322 | 1.86 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 31.25 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 718 | 2.30 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 32.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 252 | 1.54 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 33.75 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1,314 | 0.69 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 224 | 1.08 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 9/4/2026 3:59:59 PM EST |
| 36.25 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 308 | 1.04 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:59 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 382 | 0.91 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:59 PM EST |
| 38.75 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 5,569 | 0.79 | 0.00 | 0.01 | 0.00 | 9/1/2026 | 9/4/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 499 | 0.46 | -0.03 | 0.03 | -0.01 | 8/28/2026 | 9/4/2026 3:59:59 PM EST |
| 41.25 | 0.00 | 0.40 | 0.20 | 0.10 | -0.05 | -33.34% | 0.00 | 19 | 915 | 0.40 | -0.09 | 0.08 | -0.02 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 42.50 | 0.15 | 0.35 | 0.25 | 0.27 | +0.02 | +8.00% | 0.01 | 14 | 565 | 0.21 | -0.24 | 0.15 | -0.03 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 43.75 | 0.35 | 1.30 | 0.83 | 0.70 | +0.17 | +32.08% | 0.02 | 31 | 840 | 0.26 | -0.46 | 0.20 | -0.03 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 45.00 | 0.95 | 1.90 | 1.43 | 1.35 | +0.14 | +11.57% | 0.03 | 8 | 899 | 0.36 | -0.70 | 0.18 | -0.03 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 46.25 | 2.20 | 2.75 | 2.48 | 2.49 | +0.42 | +20.29% | 0.05 | 10 | 2,238 | 0.34 | -0.87 | 0.11 | -0.02 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 47.50 | 2.30 | 4.10 | 3.20 | 3.71 | +0.53 | +16.67% | 0.07 | 14 | 886 | 0.48 | -0.96 | 0.04 | -0.01 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 48.75 | 4.70 | 5.30 | 5.00 | 4.93 | +0.53 | +12.05% | 0.10 | 3 | 175 | 0.55 | -0.99 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 50.00 | 4.20 | 8.10 | 6.15 | 5.00 | 0.00 | 0.00% | 0.12 | 0 | 84 | 1.20 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:59 PM EST |
| 52.50 | 6.70 | 10.70 | 8.70 | 7.38 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:59 PM EST |
| 55.00 | 9.20 | 13.20 | 11.20 | 9.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 3:59:59 PM EST |
| 57.50 | 11.70 | 15.70 | 13.70 | 0.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 9/4/2026 3:59:59 PM EST |
| 60.00 | 14.20 | 18.10 | 16.15 | 0.15 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 9/4/2026 3:59:59 PM EST |
| 62.50 | 16.70 | 20.60 | 18.65 | 0.15 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 9/4/2026 3:59:59 PM EST |
| 65.00 | 19.20 | 23.10 | 21.15 | 17.59 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:59 PM EST |
| 67.50 | 21.70 | 25.60 | 23.65 | 23.38 | +3.31 | +16.50% | 0.35 | 1 | 3 | 2.24 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |