Options Chain for MONSTER BEVERAGE CORP NEW COM (MNST) - $81.99 as of 2/20/2026 1:42:08 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 | 56.70 | 60.70 | 58.70 | 37.70 | 0.00 | 0.00% | 2.35 | 0 | 40 | 3.44 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 2/20/2026 4:00:03 PM EST |
| 28.00 | 53.70 | 57.70 | 55.70 | 35.20 | 0.00 | 0.00% | 1.99 | 0 | 30 | 3.14 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 2/20/2026 4:00:03 PM EST |
| 30.00 | 51.70 | 55.70 | 53.70 | 39.40 | 0.00 | 0.00% | 1.79 | 0 | 2 | 2.96 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 2/20/2026 4:00:03 PM EST |
| 33.00 | 48.80 | 52.70 | 50.75 | 28.60 | 0.00 | 0.00% | 1.54 | 0 | 4 | 2.71 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 2/20/2026 4:00:03 PM EST |
| 35.00 | 46.80 | 50.90 | 48.85 | 29.30 | 0.00 | 0.00% | 1.40 | 0 | 23 | 2.64 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 2/20/2026 4:00:03 PM EST |
| 38.00 | 44.50 | 47.10 | 45.80 | 29.30 | 0.00 | 0.00% | 1.21 | 0 | 2 | 2.12 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 2/20/2026 4:00:03 PM EST |
| 40.00 | 41.80 | 45.80 | 43.80 | 33.00 | 0.00 | 0.00% | 1.09 | 0 | 10 | 2.25 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 2/20/2026 4:00:03 PM EST |
| 43.00 | 38.70 | 42.10 | 40.40 | 26.80 | 0.00 | 0.00% | 0.94 | 0 | 8 | 2.07 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 2/20/2026 4:00:03 PM EST |
| 45.00 | 36.70 | 40.10 | 38.40 | 28.70 | 0.00 | 0.00% | 0.85 | 0 | 9 | 1.95 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 2/20/2026 4:00:03 PM EST |
| 47.00 | 35.50 | 38.10 | 36.80 | 23.00 | 0.00 | 0.00% | 0.78 | 0 | 22 | 1.75 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 2/20/2026 4:00:03 PM EST |
| 50.00 | 31.80 | 35.70 | 33.75 | 26.60 | 0.00 | 0.00% | 0.68 | 0 | 131 | 1.65 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 2/20/2026 4:00:03 PM EST |
| 52.50 | 30.00 | 32.60 | 31.30 | 17.90 | 0.00 | 0.00% | 0.60 | 0 | 30 | 1.36 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 2/20/2026 4:00:03 PM EST |
| 55.00 | 26.80 | 30.80 | 28.80 | 27.17 | 0.00 | 0.00% | 0.52 | 0 | 179 | 1.44 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:03 PM EST |
| 57.50 | 24.60 | 28.10 | 26.35 | 17.98 | 0.00 | 0.00% | 0.46 | 0 | 135 | 1.27 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 2/20/2026 4:00:03 PM EST |
| 60.00 | 22.30 | 24.40 | 23.35 | 23.33 | +0.42 | +1.84% | 0.39 | 1 | 167 | 0.84 | 1.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 62.50 | 19.60 | 21.90 | 20.75 | 21.56 | 0.00 | 0.00% | 0.33 | 0 | 269 | 0.76 | 0.99 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 4:00:03 PM EST |
| 65.00 | 17.10 | 19.40 | 18.25 | 17.70 | 0.00 | 0.00% | 0.28 | 0 | 324 | 0.67 | 0.98 | 0.00 | -0.02 | 2/4/2026 | 2/20/2026 4:00:03 PM EST |
| 67.50 | 15.10 | 17.00 | 16.05 | 15.88 | -0.72 | -4.34% | 0.24 | 1 | 276 | 0.62 | 0.97 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 70.00 | 12.80 | 14.60 | 13.70 | 13.62 | 0.00 | 0.00% | 0.20 | 0 | 982 | 0.56 | 0.94 | 0.01 | -0.03 | 2/18/2026 | 2/20/2026 4:00:03 PM EST |
| 72.50 | 10.60 | 12.30 | 11.45 | 11.73 | +0.08 | +0.69% | 0.16 | 5 | 442 | 0.52 | 0.90 | 0.02 | -0.04 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 75.00 | 9.00 | 10.00 | 9.50 | 8.15 | 0.00 | 0.00% | 0.13 | 0 | 419 | 0.35 | 0.84 | 0.02 | -0.05 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 77.50 | 7.30 | 7.80 | 7.55 | 7.42 | +1.42 | +23.67% | 0.10 | 71 | 938 | 0.38 | 0.78 | 0.03 | -0.06 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 80.00 | 5.50 | 5.80 | 5.65 | 5.60 | +1.20 | +27.28% | 0.07 | 239 | 2,860 | 0.37 | 0.69 | 0.04 | -0.06 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 82.50 | 3.90 | 4.20 | 4.05 | 3.99 | +0.99 | +33.00% | 0.05 | 83 | 641 | 0.36 | 0.59 | 0.05 | -0.06 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 85.00 | 2.65 | 2.80 | 2.73 | 2.73 | +0.68 | +33.18% | 0.03 | 304 | 2,664 | 0.35 | 0.47 | 0.05 | -0.06 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 87.50 | 1.60 | 1.80 | 1.70 | 1.70 | +0.25 | +17.25% | 0.02 | 218 | 460 | 0.33 | 0.34 | 0.05 | -0.05 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 90.00 | 0.85 | 1.15 | 1.00 | 1.05 | +0.30 | +40.00% | 0.01 | 244 | 1,062 | 0.33 | 0.22 | 0.04 | -0.04 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 95.00 | 0.05 | 0.50 | 0.28 | 0.30 | +0.02 | +7.15% | 0.00 | 261 | 28 | 0.30 | 0.08 | 0.02 | -0.02 | 2/20/2026 | 2/20/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 11 | 3.54 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 2/20/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 33.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 38.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.30 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 2/20/2026 4:00:03 PM EST |
| 43.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 9 | 2.11 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 2/20/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 55 | 2.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 2/20/2026 4:00:03 PM EST |
| 47.00 | 0.00 | 0.90 | 0.45 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.48 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/20/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.45 | 0.23 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 370 | 0.81 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 52.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.08 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 1.55 | 0.78 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 281 | 1.33 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 2/20/2026 4:00:03 PM EST |
| 57.50 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,240 | 0.79 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 350 | 0.71 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 62.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.64 | -0.01 | 0.00 | -0.01 | 2/12/2026 | 2/20/2026 4:00:03 PM EST |
| 65.00 | 0.05 | 0.35 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 507 | 0.52 | -0.02 | 0.00 | -0.02 | 2/18/2026 | 2/20/2026 4:00:03 PM EST |
| 67.50 | 0.00 | 0.65 | 0.33 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 410 | 0.63 | -0.03 | 0.01 | -0.02 | 2/18/2026 | 2/20/2026 4:00:03 PM EST |
| 70.00 | 0.30 | 0.55 | 0.43 | 0.33 | -0.12 | -26.67% | 0.01 | 6 | 647 | 0.49 | -0.06 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 72.50 | 0.45 | 0.55 | 0.50 | 0.49 | -0.13 | -20.97% | 0.01 | 79 | 1,400 | 0.43 | -0.10 | 0.02 | -0.04 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 75.00 | 0.70 | 1.00 | 0.85 | 0.77 | -0.22 | -22.23% | 0.01 | 11 | 646 | 0.43 | -0.16 | 0.02 | -0.05 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 77.50 | 1.05 | 1.20 | 1.13 | 1.13 | -0.42 | -27.10% | 0.01 | 104 | 598 | 0.38 | -0.22 | 0.03 | -0.06 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 80.00 | 1.65 | 1.80 | 1.73 | 1.75 | -0.65 | -27.09% | 0.02 | 279 | 830 | 0.37 | -0.31 | 0.04 | -0.06 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 82.50 | 2.45 | 2.80 | 2.63 | 2.65 | -0.76 | -22.29% | 0.03 | 24 | 199 | 0.36 | -0.41 | 0.05 | -0.06 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 85.00 | 3.70 | 4.00 | 3.85 | 3.85 | -0.28 | -6.78% | 0.05 | 36 | 103 | 0.35 | -0.53 | 0.05 | -0.06 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 87.50 | 5.00 | 5.50 | 5.25 | % | 0.06 | 0 | 0 | 0.33 | -0.66 | 0.05 | -0.05 | 2/20/2026 4:00:03 PM EST | |||
| 90.00 | 6.80 | 7.40 | 7.10 | 8.38 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.33 | -0.78 | 0.04 | -0.04 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 95.00 | 11.10 | 12.80 | 11.95 | % | 0.13 | 0 | 0 | 0.61 | -0.92 | 0.02 | -0.02 | 2/20/2026 4:00:03 PM EST |