Options Chain for MONSTER BEVERAGE CORP NEW COM (MNST) - $63.49 as of 5/30/2025 5:40:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 26.90 | 31.10 | % | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 40.00 | 21.90 | 26.10 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 45.00 | 16.90 | 19.20 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 47.00 | 15.10 | 18.20 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 48.00 | 14.70 | 18.00 | 16.00 | % | 1 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST | |
| 49.00 | 13.60 | 15.10 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 50.00 | 13.60 | 14.10 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 51.00 | 12.70 | 13.60 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 52.00 | 11.60 | 12.10 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 53.00 | 10.80 | 12.80 | 11.28 | 0.00 | 0.00% | 0 | 5 | 1.42 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 54.00 | 9.90 | 11.80 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 55.00 | 8.40 | 9.10 | 8.40 | 0.00 | 0.00% | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:01 PM EST |
| 56.00 | 7.90 | 9.80 | 7.20 | 0.00 | 0.00% | 0 | 18 | 1.38 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 57.00 | 6.90 | 7.10 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 58.00 | 5.80 | 6.10 | 5.10 | 0.00 | 0.00% | 0 | 154 | 0.90 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:01 PM EST |
| 59.00 | 4.70 | 5.10 | 4.70 | +0.23 | +5.15% | 1 | 26 | 0.73 | 0.99 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 60.00 | 3.80 | 4.20 | 3.50 | 0.00 | 0.00% | 0 | 43 | 0.95 | 0.98 | 0.02 | -0.01 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 61.00 | 2.95 | 3.20 | 2.80 | 0.00 | 0.00% | 0 | 609 | 0.61 | 0.95 | 0.05 | -0.02 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 62.00 | 2.05 | 2.25 | 1.95 | -0.07 | -3.47% | 10 | 49 | 0.51 | 0.84 | 0.11 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 63.00 | 1.25 | 2.35 | 1.40 | +0.15 | +12.00% | 19 | 262 | 0.19 | 0.71 | 0.18 | -0.05 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 64.00 | 0.60 | 0.70 | 0.65 | +0.02 | +3.18% | 64 | 406 | 0.19 | 0.50 | 0.24 | -0.05 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 65.00 | 0.20 | 0.30 | 0.25 | -0.04 | -13.80% | 215 | 2,600 | 0.19 | 0.26 | 0.22 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 66.00 | 0.00 | 0.15 | 0.12 | +0.02 | +20.00% | 7 | 117 | 0.21 | 0.10 | 0.12 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 67.00 | 0.00 | 0.30 | 0.05 | -0.08 | -61.54% | 1 | 2 | 0.35 | 0.03 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 68.00 | 0.00 | 0.55 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 69.00 | 0.00 | 2.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 71.00 | 0.00 | 2.15 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 72.00 | 0.00 | 2.15 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 73.00 | 0.00 | 2.15 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 74.00 | 0.00 | 2.15 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 1.30 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 76.00 | 0.00 | 0.85 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.10 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.46 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 47.00 | 0.00 | 1.05 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 49.00 | 0.00 | 0.90 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 2.10 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 51.00 | 0.00 | 2.15 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 52.00 | 0.00 | 1.00 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 53.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 4:00:01 PM EST |
| 54.00 | 0.00 | 2.15 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 2.15 | 0.28 | 0.00 | 0.00% | 0 | 8 | 1.69 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:01 PM EST |
| 56.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 125 | 0.69 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:01 PM EST |
| 57.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 14 | 1.47 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:01 PM EST |
| 58.00 | 0.00 | 0.40 | 0.19 | 0.00 | 0.00% | 0 | 47 | 0.69 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:01 PM EST |
| 59.00 | 0.00 | 0.35 | 0.07 | 0.00 | 0.00% | 0 | 42 | 0.56 | -0.01 | 0.01 | 0.00 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 141 | 0.48 | -0.02 | 0.02 | -0.01 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 61.00 | 0.00 | 0.15 | 0.11 | -0.19 | -63.34% | 19 | 154 | 0.38 | -0.05 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 62.00 | 0.10 | 0.20 | 0.19 | -0.16 | -45.72% | 4 | 144 | 0.22 | -0.16 | 0.11 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 63.00 | 0.25 | 0.35 | 0.35 | -0.30 | -46.16% | 139 | 126 | 0.19 | -0.29 | 0.18 | -0.05 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 64.00 | 0.65 | 0.70 | 0.65 | -0.30 | -31.58% | 38 | 128 | 0.19 | -0.50 | 0.24 | -0.05 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 65.00 | 1.20 | 1.75 | 1.39 | 0.00 | 0.00% | 0 | 6 | 0.35 | -0.74 | 0.22 | -0.04 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 66.00 | 1.95 | 3.40 | 2.09 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.90 | 0.12 | -0.02 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 67.00 | 2.90 | 4.20 | 4.59 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.97 | 0.05 | -0.01 | 5/16/2025 | 5/30/2025 4:00:01 PM EST |
| 68.00 | 3.40 | 4.20 | % | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 69.00 | 4.90 | 5.20 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 70.00 | 5.90 | 6.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 71.00 | 6.90 | 8.40 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 72.00 | 7.90 | 8.20 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 73.00 | 8.60 | 9.80 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 74.00 | 9.90 | 10.20 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 75.00 | 10.70 | 11.40 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 76.00 | 11.90 | 12.30 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST |