Options Chain for MONSTER BEVERAGE CORP NEW COM (MNST) - $60.18 as of 7/25/2025 12:58:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 23.60 | 27.50 | 25.55 | 24.10 | 0.00 | 0.00% | 0.73 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:53 AM EST |
| 40.00 | 18.60 | 22.50 | 20.55 | % | 0.51 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 45.00 | 15.60 | 16.00 | 15.80 | % | 0.35 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 47.00 | 13.70 | 13.90 | 13.80 | % | 0.29 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 48.00 | 12.70 | 12.90 | 12.80 | % | 0.27 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 49.00 | 11.70 | 11.90 | 11.80 | % | 0.24 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 50.00 | 10.70 | 10.90 | 10.80 | % | 0.22 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 51.00 | 9.70 | 9.90 | 9.80 | 11.40 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.75 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 11:58:53 AM EST |
| 52.00 | 8.70 | 8.90 | 8.80 | % | 0.17 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 53.00 | 7.70 | 7.90 | 7.80 | 6.40 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.70 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 54.00 | 6.70 | 6.90 | 6.80 | % | 0.13 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 55.00 | 5.70 | 5.90 | 5.80 | 4.72 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.54 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:53 AM EST |
| 56.00 | 4.70 | 4.90 | 4.80 | 3.80 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.47 | 0.98 | 0.02 | -0.01 | 7/18/2025 | 7/25/2025 11:58:53 AM EST |
| 57.00 | 3.70 | 3.90 | 3.80 | 2.90 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.27 | 0.95 | 0.05 | -0.02 | 7/22/2025 | 7/25/2025 11:58:53 AM EST |
| 58.00 | 2.75 | 2.95 | 2.85 | 1.70 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.23 | 0.88 | 0.09 | -0.04 | 7/21/2025 | 7/25/2025 11:58:53 AM EST |
| 59.00 | 1.85 | 2.00 | 1.93 | 1.82 | +0.62 | +51.67% | 0.03 | 3 | 69 | 0.21 | 0.79 | 0.15 | -0.04 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 60.00 | 1.05 | 1.20 | 1.13 | 1.00 | +0.22 | +28.21% | 0.02 | 42 | 72 | 0.19 | 0.63 | 0.23 | -0.05 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 61.00 | 0.45 | 0.60 | 0.53 | 0.54 | +0.14 | +35.00% | 0.01 | 27 | 123 | 0.17 | 0.38 | 0.25 | -0.04 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 62.00 | 0.10 | 0.25 | 0.18 | 0.12 | +0.02 | +20.00% | 0.00 | 1 | 43 | 0.17 | 0.17 | 0.16 | -0.03 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 63.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 100 | 0.19 | 0.06 | 0.07 | -0.01 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 64.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.29 | 0.01 | 0.02 | 0.00 | 7/22/2025 | 7/25/2025 11:58:53 AM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.35 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:58:53 AM EST |
| 66.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.41 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:53 AM EST |
| 67.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.46 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:53 AM EST |
| 68.00 | 0.00 | 1.35 | 0.68 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 11:58:53 AM EST |
| 69.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:58:53 AM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 71.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 72.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 73.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 74.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 75.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 45.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 47.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 48.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 49.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 51.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 52.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 53.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 54.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.82 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:53 AM EST |
| 56.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.42 | -0.02 | 0.02 | -0.01 | 7/21/2025 | 7/25/2025 11:58:53 AM EST |
| 57.00 | 0.05 | 0.25 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.34 | -0.05 | 0.05 | -0.02 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 58.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.18 | -64.29% | 0.00 | 2 | 62 | 0.24 | -0.12 | 0.09 | -0.04 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 59.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.35 | -63.64% | 0.00 | 10 | 9 | 0.21 | -0.21 | 0.15 | -0.04 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 60.00 | 0.30 | 0.45 | 0.38 | 0.42 | -0.18 | -30.00% | 0.01 | 21 | 96 | 0.20 | -0.37 | 0.23 | -0.05 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 61.00 | 0.70 | 0.85 | 0.78 | 0.97 | -0.98 | -50.26% | 0.01 | 2 | 61 | 0.19 | -0.62 | 0.25 | -0.04 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 62.00 | 1.35 | 1.50 | 1.43 | 1.45 | -0.90 | -38.30% | 0.02 | 15 | 18 | 0.16 | -0.83 | 0.16 | -0.03 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 63.00 | 2.20 | 2.35 | 2.28 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.25 | -0.94 | 0.07 | -0.01 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 64.00 | 3.20 | 3.40 | 3.30 | 4.05 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.27 | -0.99 | 0.02 | 0.00 | 7/9/2025 | 7/25/2025 11:58:53 AM EST |
| 65.00 | 4.20 | 4.40 | 4.30 | % | 0.07 | 0 | 0 | 0.33 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 66.00 | 5.20 | 5.40 | 5.30 | % | 0.08 | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 67.00 | 6.20 | 6.40 | 6.30 | 3.90 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 11:58:53 AM EST |
| 68.00 | 7.20 | 7.40 | 7.30 | % | 0.11 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 69.00 | 6.90 | 8.50 | 7.70 | % | 0.11 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 70.00 | 9.10 | 9.50 | 9.30 | % | 0.13 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 71.00 | 10.20 | 11.30 | 10.75 | % | 0.15 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 72.00 | 10.00 | 12.70 | 11.35 | % | 0.16 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 73.00 | 11.80 | 12.40 | 12.10 | % | 0.17 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 74.00 | 12.90 | 13.50 | 13.20 | % | 0.18 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 75.00 | 13.50 | 14.70 | 14.10 | % | 0.19 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST |