Options Chain for MONSTER BEVERAGE CORP NEW COM (MNST) - $64.69 as of 9/12/2025 9:10:08 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 | 37.60 | 41.80 | 39.70 | 31.70 | 0.00 | 0.00% | 1.59 | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 9/12/2025 3:59:51 PM EST |
| 30.00 | 32.60 | 36.60 | 34.60 | 27.55 | 0.00 | 0.00% | 1.15 | 0 | 4 | 4.90 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 9/12/2025 3:59:51 PM EST |
| 35.00 | 27.60 | 31.90 | 29.75 | 29.85 | 0.00 | 0.00% | 0.85 | 0 | 226 | 4.29 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 3:59:51 PM EST |
| 40.00 | 22.60 | 26.80 | 24.70 | 24.40 | 0.00 | 0.00% | 0.62 | 0 | 194 | 3.50 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:51 PM EST |
| 42.00 | 20.60 | 24.90 | 22.75 | 14.83 | 0.00 | 0.00% | 0.54 | 0 | 71 | 3.28 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 9/12/2025 3:59:51 PM EST |
| 43.00 | 19.60 | 23.90 | 21.75 | 17.70 | 0.00 | 0.00% | 0.51 | 0 | 21 | 3.15 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:51 PM EST |
| 44.00 | 18.60 | 22.90 | 20.75 | 16.80 | 0.00 | 0.00% | 0.47 | 0 | 230 | 3.03 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:51 PM EST |
| 45.00 | 19.60 | 19.80 | 19.70 | 18.77 | 0.00 | 0.00% | 0.44 | 0 | 213 | 1.41 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:51 PM EST |
| 46.00 | 18.60 | 18.80 | 18.70 | 18.60 | 0.00 | 0.00% | 0.41 | 0 | 7 | 1.61 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 9/12/2025 3:59:51 PM EST |
| 47.00 | 17.60 | 17.80 | 17.70 | 12.22 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.26 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 9/12/2025 3:59:51 PM EST |
| 48.00 | 16.60 | 16.80 | 16.70 | 11.60 | 0.00 | 0.00% | 0.35 | 0 | 20 | 1.19 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 9/12/2025 3:59:51 PM EST |
| 49.00 | 15.60 | 15.80 | 15.70 | 10.70 | 0.00 | 0.00% | 0.32 | 0 | 30 | 1.12 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:51 PM EST |
| 50.00 | 14.60 | 14.80 | 14.70 | 14.50 | +1.00 | +7.41% | 0.29 | 1 | 156 | 1.04 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 52.50 | 12.10 | 12.30 | 12.20 | 11.50 | 0.00 | 0.00% | 0.23 | 0 | 273 | 0.87 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:51 PM EST |
| 55.00 | 9.60 | 9.80 | 9.70 | 9.20 | +1.17 | +14.57% | 0.18 | 6 | 269 | 0.71 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 57.50 | 7.20 | 7.40 | 7.30 | 6.56 | +1.11 | +20.37% | 0.13 | 4 | 472 | 0.54 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 60.00 | 4.70 | 4.90 | 4.80 | 4.60 | +0.65 | +16.46% | 0.08 | 29 | 1,132 | 0.38 | 0.98 | 0.02 | -0.01 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 62.50 | 2.35 | 2.50 | 2.43 | 2.40 | +0.55 | +29.73% | 0.04 | 43 | 1,708 | 0.25 | 0.85 | 0.10 | -0.04 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 65.00 | 0.60 | 0.70 | 0.65 | 0.65 | +0.23 | +54.77% | 0.01 | 56 | 2,299 | 0.22 | 0.45 | 0.21 | -0.06 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 141 | 1,410 | 0.23 | 0.07 | 0.08 | -0.02 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 470 | 0.37 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:51 PM EST |
| 72.50 | 0.00 | 1.55 | 0.78 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 402 | 1.15 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 600 | 0.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.34 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 9/12/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.48 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 3:59:51 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 | 1.05 | 0.53 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 7 | 5.02 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.72 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 9/12/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.07 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 73 | 2.72 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:51 PM EST |
| 42.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 54 | 2.29 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 9/12/2025 3:59:51 PM EST |
| 43.00 | 0.00 | 0.30 | 0.15 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.84 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 9/12/2025 3:59:51 PM EST |
| 44.00 | 0.00 | 0.65 | 0.33 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.09 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 9/12/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 249 | 1.67 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:51 PM EST |
| 46.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 195 | 1.91 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 3:59:51 PM EST |
| 47.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.81 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 9/12/2025 3:59:51 PM EST |
| 48.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.42 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/12/2025 3:59:51 PM EST |
| 49.00 | 0.00 | 0.10 | 0.05 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.08 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 9/12/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 723 | 1.01 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:51 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,009 | 0.85 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 665 | 0.61 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:51 PM EST |
| 57.50 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,092 | 0.58 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.05 | -50.00% | 0.00 | 5 | 2,241 | 0.51 | -0.02 | 0.02 | -0.01 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 62.50 | 0.15 | 0.25 | 0.20 | 0.30 | -0.10 | -25.00% | 0.00 | 4 | 2,876 | 0.26 | -0.15 | 0.10 | -0.04 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 65.00 | 0.85 | 1.00 | 0.93 | 1.40 | -0.30 | -17.65% | 0.01 | 1 | 825 | 0.20 | -0.55 | 0.21 | -0.06 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 67.50 | 2.60 | 3.80 | 3.20 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.27 | -0.93 | 0.08 | -0.02 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 70.00 | 5.20 | 5.40 | 5.30 | 5.50 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.43 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 3:59:51 PM EST |
| 72.50 | 7.70 | 7.90 | 7.80 | 7.20 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 3:59:51 PM EST |
| 75.00 | 10.20 | 10.40 | 10.30 | 18.30 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.03 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 9/12/2025 3:59:51 PM EST |
| 80.00 | 15.20 | 15.40 | 15.30 | 20.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 9/12/2025 3:59:51 PM EST |
| 85.00 | 20.20 | 20.40 | 20.30 | % | 0.24 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST |