Options Chain for MONSTER BEVERAGE CORP NEW COM (MNST) - $87.99 as of 5/29/2026 2:49:39 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 | 62.00 | 66.00 | 64.00 | % | 2.56 | 0 | 4 | 3.59 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:05 PM EST | |||
| 30.00 | 57.00 | 59.70 | 58.35 | % | 1.95 | 0 | 2 | 3.10 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:05 PM EST | |||
| 35.00 | 52.00 | 56.10 | 54.05 | % | 1.54 | 0 | 7 | 2.69 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:05 PM EST | |||
| 40.00 | 47.00 | 51.10 | 49.05 | % | 1.23 | 0 | 11 | 2.71 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:05 PM EST | |||
| 45.00 | 42.00 | 46.10 | 44.05 | 40.60 | 0.00 | 0.00% | 0.98 | 0 | 20 | 2.13 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 1:59:05 PM EST |
| 50.00 | 37.00 | 41.10 | 39.05 | % | 0.78 | 0 | 105 | 2.03 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:05 PM EST | |||
| 52.50 | 34.60 | 38.60 | 36.60 | % | 0.70 | 0 | 249 | 1.89 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:05 PM EST | |||
| 55.00 | 32.10 | 36.10 | 34.10 | % | 0.62 | 0 | 101 | 1.75 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:05 PM EST | |||
| 57.50 | 29.60 | 32.20 | 30.90 | 20.05 | 0.00 | 0.00% | 0.54 | 0 | 243 | 1.40 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/29/2026 1:59:05 PM EST |
| 60.00 | 27.40 | 29.50 | 28.45 | 26.20 | -2.50 | -8.72% | 0.47 | 1 | 106 | 1.03 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:05 PM EST |
| 62.50 | 24.60 | 27.30 | 25.95 | 10.90 | 0.00 | 0.00% | 0.42 | 0 | 308 | 1.21 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/29/2026 1:59:05 PM EST |
| 65.00 | 22.10 | 26.10 | 24.10 | 20.80 | 0.00 | 0.00% | 0.37 | 0 | 682 | 1.16 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 1:59:05 PM EST |
| 67.50 | 19.60 | 23.70 | 21.65 | 20.00 | 0.00 | 0.00% | 0.32 | 0 | 217 | 1.15 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 1:59:05 PM EST |
| 70.00 | 17.40 | 21.20 | 19.30 | 16.56 | 0.00 | 0.00% | 0.28 | 0 | 776 | 0.81 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 1:59:05 PM EST |
| 72.50 | 14.60 | 17.30 | 15.95 | 14.59 | 0.00 | 0.00% | 0.22 | 0 | 285 | 0.80 | 0.99 | 0.00 | -0.01 | 5/19/2026 | 5/29/2026 1:59:05 PM EST |
| 75.00 | 12.90 | 14.40 | 13.65 | 11.78 | 0.00 | 0.00% | 0.18 | 0 | 871 | 0.60 | 0.98 | 0.01 | -0.02 | 5/22/2026 | 5/29/2026 1:59:05 PM EST |
| 77.50 | 11.40 | 11.90 | 11.65 | 11.70 | +0.27 | +2.37% | 0.15 | 8 | 494 | 0.43 | 0.96 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 1:59:05 PM EST |
| 80.00 | 9.00 | 9.50 | 9.25 | 9.20 | -0.66 | -6.70% | 0.12 | 6 | 3,404 | 0.38 | 0.92 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 1:59:05 PM EST |
| 82.50 | 6.70 | 7.20 | 6.95 | 6.90 | -0.78 | -10.16% | 0.08 | 7 | 459 | 0.29 | 0.86 | 0.04 | -0.04 | 5/29/2026 | 5/29/2026 1:59:05 PM EST |
| 85.00 | 4.60 | 5.00 | 4.80 | 4.70 | +0.49 | +11.64% | 0.06 | 8 | 1,623 | 0.21 | 0.77 | 0.06 | -0.05 | 5/29/2026 | 5/29/2026 1:59:05 PM EST |
| 87.50 | 2.90 | 3.20 | 3.05 | 2.65 | +0.14 | +5.58% | 0.03 | 45 | 2,359 | 0.23 | 0.62 | 0.08 | -0.05 | 5/29/2026 | 5/29/2026 1:59:05 PM EST |
| 90.00 | 1.50 | 1.75 | 1.63 | 1.60 | +0.24 | +17.65% | 0.02 | 71 | 2,308 | 0.23 | 0.41 | 0.09 | -0.05 | 5/29/2026 | 5/29/2026 1:59:05 PM EST |
| 92.50 | 0.50 | 0.85 | 0.68 | 0.68 | +0.03 | +4.62% | 0.01 | 1 | 374 | 0.22 | 0.23 | 0.06 | -0.04 | 5/29/2026 | 5/29/2026 1:59:05 PM EST |
| 95.00 | 0.25 | 0.40 | 0.33 | 0.32 | -0.08 | -20.00% | 0.00 | 74 | 2,044 | 0.24 | 0.12 | 0.04 | -0.03 | 5/29/2026 | 5/29/2026 1:59:05 PM EST |
| 97.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.29 | 0.05 | 0.02 | -0.01 | 5/29/2026 1:59:05 PM EST | |||
| 100.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 376 | 0.31 | 0.02 | 0.01 | -0.01 | 5/27/2026 | 5/29/2026 1:59:05 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 45 | 0.41 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:05 PM EST | |||
| 110.00 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.50 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:59:05 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 | % | 0.04 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:05 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 2 | 8 | 2.35 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:05 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 261 | 3.24 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:05 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 35 | 1.87 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:59:05 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1,950 | 2.02 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:05 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2,292 | 1.69 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:59:05 PM EST |
| 52.50 | 0.00 | 0.45 | 0.23 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1,280 | 1.36 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/29/2026 1:59:05 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 895 | 1.31 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 1:59:05 PM EST |
| 57.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.16 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 1:59:05 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 615 | 0.74 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 1:59:05 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,033 | 0.67 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 1:59:05 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,873 | 0.71 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:59:05 PM EST |
| 67.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 510 | 0.64 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:59:05 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 931 | 0.56 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:59:05 PM EST |
| 72.50 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,687 | 0.49 | -0.01 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 1:59:05 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.11 | +0.04 | +57.15% | 0.00 | 2 | 2,305 | 0.40 | -0.02 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 1:59:05 PM EST |
| 77.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.04 | -21.06% | 0.00 | 1 | 609 | 0.35 | -0.04 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 1:59:05 PM EST |
| 80.00 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 13 | 1,521 | 0.32 | -0.08 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 1:59:05 PM EST |
| 82.50 | 0.30 | 0.45 | 0.38 | 0.35 | -0.05 | -12.50% | 0.00 | 8 | 841 | 0.29 | -0.14 | 0.04 | -0.04 | 5/29/2026 | 5/29/2026 1:59:05 PM EST |
| 85.00 | 0.70 | 0.80 | 0.75 | 0.75 | -0.10 | -11.77% | 0.01 | 50 | 997 | 0.26 | -0.23 | 0.06 | -0.05 | 5/29/2026 | 5/29/2026 1:59:05 PM EST |
| 87.50 | 1.35 | 2.10 | 1.73 | 1.70 | +0.04 | +2.41% | 0.02 | 27 | 628 | 0.24 | -0.38 | 0.08 | -0.05 | 5/29/2026 | 5/29/2026 1:59:05 PM EST |
| 90.00 | 2.30 | 2.55 | 2.43 | 3.00 | +0.24 | +8.70% | 0.03 | 10 | 204 | 0.23 | -0.59 | 0.09 | -0.05 | 5/29/2026 | 5/29/2026 1:59:05 PM EST |
| 92.50 | 3.90 | 4.30 | 4.10 | 5.84 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.22 | -0.77 | 0.06 | -0.04 | 5/19/2026 | 5/29/2026 1:59:05 PM EST |
| 95.00 | 6.00 | 7.70 | 6.85 | % | 0.07 | 0 | 0 | 0.44 | -0.88 | 0.04 | -0.03 | 5/29/2026 1:59:05 PM EST | |||
| 97.50 | 8.40 | 10.50 | 9.45 | % | 0.10 | 0 | 0 | 0.57 | -0.95 | 0.02 | -0.01 | 5/29/2026 1:59:05 PM EST | |||
| 100.00 | 10.80 | 13.00 | 11.90 | 12.03 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.72 | -0.98 | 0.01 | -0.01 | 5/28/2026 | 5/29/2026 1:59:05 PM EST |
| 105.00 | 14.00 | 18.00 | 16.00 | % | 0.15 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:05 PM EST | |||
| 110.00 | 19.00 | 23.00 | 21.00 | % | 0.19 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:05 PM EST |