Options Chain for MONSTER BEVERAGE CORP NEW COM (MNST) - $94.46 as of 7/22/2026 11:30:06 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 28.90 | 32.80 | 30.85 | 32.80 | 0.00 | 0.00% | 0.47 | 0 | 5 | 1.25 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/22/2026 3:59:57 PM EST |
| 70.00 | 24.70 | 28.00 | 26.35 | % | 0.38 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.01 | 7/22/2026 3:59:57 PM EST | |||
| 75.00 | 19.70 | 23.10 | 21.40 | 22.86 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.94 | 0.97 | 0.01 | -0.02 | 7/13/2026 | 7/22/2026 3:59:57 PM EST |
| 80.00 | 15.40 | 18.20 | 16.80 | 18.99 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.78 | 0.92 | 0.01 | -0.04 | 7/17/2026 | 7/22/2026 3:59:57 PM EST |
| 82.50 | 13.30 | 15.40 | 14.35 | 13.35 | 0.00 | 0.00% | 0.17 | 0 | 149 | 0.66 | 0.88 | 0.02 | -0.05 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 85.00 | 9.70 | 13.60 | 11.65 | 11.07 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.66 | 0.84 | 0.02 | -0.06 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 87.50 | 8.30 | 10.10 | 9.20 | 9.19 | 0.00 | 0.00% | 0.11 | 0 | 146 | 0.45 | 0.79 | 0.02 | -0.06 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 90.00 | 7.40 | 8.10 | 7.75 | 7.45 | 0.00 | 0.00% | 0.09 | 0 | 1,543 | 0.39 | 0.72 | 0.03 | -0.07 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 92.50 | 5.60 | 6.40 | 6.00 | 5.88 | 0.00 | 0.00% | 0.06 | 0 | 130 | 0.38 | 0.65 | 0.03 | -0.07 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 95.00 | 4.10 | 4.50 | 4.30 | 4.40 | 0.00 | 0.00% | 0.05 | 0 | 1,571 | 0.35 | 0.56 | 0.04 | -0.07 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 97.50 | 2.85 | 3.70 | 3.28 | 3.05 | 0.00 | 0.00% | 0.03 | 0 | 478 | 0.37 | 0.45 | 0.04 | -0.07 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 100.00 | 2.00 | 2.60 | 2.30 | 2.12 | 0.00 | 0.00% | 0.02 | 0 | 869 | 0.36 | 0.35 | 0.04 | -0.06 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 105.00 | 0.85 | 1.10 | 0.98 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1,325 | 0.35 | 0.18 | 0.03 | -0.04 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 110.00 | 0.35 | 0.50 | 0.43 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 432 | 0.35 | 0.08 | 0.02 | -0.02 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 115.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.35 | 0.04 | 0.01 | -0.01 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.58 | 0.01 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/22/2026 3:59:57 PM EST |
| 70.00 | 0.05 | 0.90 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.67 | -0.01 | 0.00 | -0.01 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.60 | -0.03 | 0.01 | -0.02 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 80.00 | 0.20 | 1.05 | 0.63 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.48 | -0.08 | 0.01 | -0.04 | 7/20/2026 | 7/22/2026 3:59:57 PM EST |
| 82.50 | 0.35 | 1.00 | 0.68 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.44 | -0.12 | 0.02 | -0.05 | 7/20/2026 | 7/22/2026 3:59:57 PM EST |
| 85.00 | 0.55 | 0.95 | 0.75 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 687 | 0.39 | -0.16 | 0.02 | -0.06 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 87.50 | 0.90 | 1.40 | 1.15 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 183 | 0.38 | -0.21 | 0.02 | -0.06 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 90.00 | 1.45 | 2.00 | 1.73 | 1.73 | 0.00 | 0.00% | 0.02 | 0 | 392 | 0.38 | -0.28 | 0.03 | -0.07 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 92.50 | 2.10 | 2.80 | 2.45 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 439 | 0.36 | -0.35 | 0.03 | -0.07 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 95.00 | 3.30 | 3.60 | 3.45 | 3.37 | 0.00 | 0.00% | 0.04 | 0 | 648 | 0.35 | -0.44 | 0.04 | -0.07 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 97.50 | 4.30 | 5.10 | 4.70 | 4.72 | 0.00 | 0.00% | 0.05 | 0 | 632 | 0.35 | -0.55 | 0.04 | -0.07 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 100.00 | 5.90 | 6.70 | 6.30 | 6.50 | 0.00 | 0.00% | 0.06 | 0 | 564 | 0.35 | -0.65 | 0.04 | -0.06 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 105.00 | 8.70 | 12.10 | 10.40 | 10.37 | 0.00 | 0.00% | 0.10 | 0 | 67 | 0.58 | -0.82 | 0.03 | -0.04 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 110.00 | 13.10 | 15.80 | 14.45 | % | 0.13 | 0 | 0 | 0.55 | -0.92 | 0.02 | -0.02 | 7/22/2026 3:59:57 PM EST | |||
| 115.00 | 17.40 | 21.40 | 19.40 | % | 0.17 | 0 | 0 | 0.73 | -0.96 | 0.01 | -0.01 | 7/22/2026 3:59:57 PM EST | |||
| 120.00 | 22.90 | 26.40 | 24.65 | 21.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:57 PM EST |
| 125.00 | 28.00 | 31.40 | 29.70 | % | 0.24 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 130.00 | 32.20 | 36.40 | 34.30 | % | 0.26 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 135.00 | 37.20 | 41.30 | 39.25 | % | 0.29 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST |