Options Chain for MONSTER BEVERAGE CORP NEW COM (MNST) - $47.59 as of 10/23/2026 6:02:14 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 | 20.00 | 22.60 | 21.30 | % | 0.85 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 30.00 | 15.00 | 17.60 | 16.30 | 13.92 | 0.00 | 0.00% | 0.54 | 0 | 40 | 1.63 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/23/2026 4:00:03 PM EST |
| 35.00 | 9.30 | 12.70 | 11.00 | 12.55 | 0.00 | 0.00% | 0.31 | 0 | 30 | 1.38 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:03 PM EST |
| 37.00 | 7.40 | 11.40 | 9.40 | % | 0.25 | 0 | 0 | 1.24 | 0.98 | 0.01 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 38.00 | 7.00 | 10.00 | 8.50 | % | 0.22 | 0 | 0 | 1.04 | 0.96 | 0.02 | -0.01 | 10/23/2026 4:00:03 PM EST | |||
| 39.00 | 6.20 | 9.20 | 7.70 | % | 0.20 | 0 | 0 | 1.01 | 0.94 | 0.02 | -0.01 | 10/23/2026 4:00:03 PM EST | |||
| 40.00 | 5.30 | 7.90 | 6.60 | 4.91 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.85 | 0.91 | 0.03 | -0.01 | 9/24/2026 | 10/23/2026 4:00:03 PM EST |
| 41.00 | 5.40 | 6.90 | 6.15 | 5.75 | 0.00 | 0.00% | 0.15 | 0 | 30 | 0.57 | 0.87 | 0.04 | -0.02 | 10/21/2026 | 10/23/2026 4:00:03 PM EST |
| 42.00 | 4.50 | 6.00 | 5.25 | 5.80 | 0.00 | 0.00% | 0.12 | 0 | 115 | 0.53 | 0.82 | 0.05 | -0.02 | 10/20/2026 | 10/23/2026 4:00:03 PM EST |
| 43.00 | 3.40 | 4.20 | 3.80 | 3.88 | 0.00 | 0.00% | 0.09 | 0 | 225 | 0.35 | 0.76 | 0.06 | -0.03 | 10/19/2026 | 10/23/2026 4:00:03 PM EST |
| 44.00 | 3.00 | 3.50 | 3.25 | 3.19 | -0.91 | -22.20% | 0.07 | 3 | 262 | 0.40 | 0.69 | 0.07 | -0.03 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 45.00 | 2.45 | 2.75 | 2.60 | 2.60 | -0.20 | -7.15% | 0.06 | 13 | 1,197 | 0.39 | 0.62 | 0.08 | -0.03 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 46.00 | 1.65 | 2.15 | 1.90 | 2.08 | -0.76 | -26.77% | 0.04 | 17 | 412 | 0.36 | 0.53 | 0.08 | -0.03 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 47.00 | 1.45 | 1.70 | 1.58 | 1.57 | -0.65 | -29.28% | 0.03 | 24 | 920 | 0.38 | 0.45 | 0.09 | -0.03 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 48.00 | 1.05 | 1.30 | 1.18 | 1.27 | -0.48 | -27.43% | 0.02 | 14 | 562 | 0.37 | 0.36 | 0.08 | -0.03 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 49.00 | 0.30 | 1.00 | 0.65 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 182 | 0.32 | 0.28 | 0.08 | -0.03 | 10/22/2026 | 10/23/2026 4:00:03 PM EST |
| 50.00 | 0.55 | 0.70 | 0.63 | 0.65 | -0.30 | -31.58% | 0.01 | 806 | 1,481 | 0.37 | 0.21 | 0.07 | -0.02 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 52.50 | 0.00 | 0.45 | 0.23 | 0.33 | -0.12 | -26.67% | 0.00 | 1 | 449 | 0.44 | 0.09 | 0.04 | -0.01 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 55.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.38 | 0.04 | 0.02 | -0.01 | 10/22/2026 | 10/23/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.56 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/23/2026 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 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.07 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 4:00:03 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.52 | -0.02 | 0.01 | 0.00 | 10/20/2026 | 10/23/2026 4:00:03 PM EST |
| 38.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.42 | -0.04 | 0.02 | -0.01 | 10/22/2026 | 10/23/2026 4:00:03 PM EST |
| 39.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.40 | -0.06 | 0.02 | -0.01 | 10/22/2026 | 10/23/2026 4:00:03 PM EST |
| 40.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.05 | +25.00% | 0.01 | 1 | 258 | 0.41 | -0.09 | 0.03 | -0.01 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 41.00 | 0.20 | 0.70 | 0.45 | 0.32 | +0.04 | +14.29% | 0.01 | 14 | 1,210 | 0.43 | -0.13 | 0.04 | -0.02 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 42.00 | 0.40 | 0.55 | 0.48 | 0.48 | +0.18 | +60.00% | 0.01 | 7 | 118 | 0.38 | -0.18 | 0.05 | -0.02 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 43.00 | 0.40 | 1.15 | 0.78 | 0.78 | +0.18 | +30.00% | 0.02 | 23 | 338 | 0.40 | -0.24 | 0.06 | -0.03 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 44.00 | 0.65 | 1.50 | 1.08 | 1.08 | +0.44 | +68.75% | 0.02 | 20 | 406 | 0.40 | -0.31 | 0.07 | -0.03 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 45.00 | 1.20 | 1.45 | 1.33 | 1.31 | +0.39 | +42.40% | 0.03 | 753 | 1,114 | 0.37 | -0.38 | 0.08 | -0.03 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 46.00 | 1.40 | 2.20 | 1.80 | 1.75 | +0.40 | +29.63% | 0.04 | 9 | 122 | 0.37 | -0.47 | 0.08 | -0.03 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 47.00 | 1.45 | 2.40 | 1.93 | 2.37 | +0.67 | +39.42% | 0.04 | 8 | 26 | 0.29 | -0.55 | 0.09 | -0.03 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 48.00 | 2.75 | 3.90 | 3.33 | 2.72 | +0.52 | +23.64% | 0.07 | 10 | 7 | 0.44 | -0.64 | 0.08 | -0.03 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 49.00 | 2.55 | 4.70 | 3.63 | 2.72 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.60 | -0.72 | 0.08 | -0.03 | 10/22/2026 | 10/23/2026 4:00:03 PM EST |
| 50.00 | 3.20 | 5.60 | 4.40 | 3.88 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.64 | -0.79 | 0.07 | -0.02 | 10/21/2026 | 10/23/2026 4:00:03 PM EST |
| 52.50 | 5.30 | 8.10 | 6.70 | % | 0.13 | 0 | 0 | 0.79 | -0.91 | 0.04 | -0.01 | 10/23/2026 4:00:03 PM EST | |||
| 55.00 | 7.30 | 10.40 | 8.85 | % | 0.16 | 0 | 0 | 0.87 | -0.96 | 0.02 | -0.01 | 10/23/2026 4:00:03 PM EST | |||
| 60.00 | 12.50 | 15.10 | 13.80 | 13.11 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 4:00:03 PM EST |
| 65.00 | 17.50 | 20.10 | 18.80 | % | 0.29 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST |