Options Chain for MONSTER BEVERAGE CORP NEW COM (MNST) - $77.66 as of 12/23/2025 9:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 51.20 | 54.80 | 53.00 | 38.97 | 0.00 | 0.00% | 2.12 | 0 | 3 | 3.58 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 12/23/2025 1:58:55 PM EST |
| 27.50 | 48.70 | 52.30 | 50.50 | % | 1.84 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 30.00 | 47.30 | 48.20 | 47.75 | 42.47 | 0.00 | 0.00% | 1.59 | 0 | 18 | 2.15 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:58:55 PM EST |
| 32.50 | 43.70 | 47.20 | 45.45 | 33.30 | 0.00 | 0.00% | 1.40 | 0 | 11 | 2.78 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 12/23/2025 1:58:55 PM EST |
| 35.00 | 41.20 | 44.70 | 42.95 | 29.40 | 0.00 | 0.00% | 1.23 | 0 | 3 | 2.58 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 12/23/2025 1:58:55 PM EST |
| 37.50 | 38.50 | 42.20 | 40.35 | 33.22 | 0.00 | 0.00% | 1.08 | 0 | 12 | 2.39 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 1:58:55 PM EST |
| 40.00 | 36.30 | 39.80 | 38.05 | 37.41 | 0.00 | 0.00% | 0.95 | 0 | 36 | 2.25 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:55 PM EST |
| 42.50 | 33.80 | 37.30 | 35.55 | 18.60 | 0.00 | 0.00% | 0.84 | 0 | 7 | 2.08 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 12/23/2025 1:58:55 PM EST |
| 45.00 | 31.30 | 34.80 | 33.05 | 28.00 | 0.00 | 0.00% | 0.73 | 0 | 79 | 1.92 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 1:58:55 PM EST |
| 47.50 | 28.80 | 32.30 | 30.55 | 14.70 | 0.00 | 0.00% | 0.64 | 0 | 80 | 1.77 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 12/23/2025 1:58:55 PM EST |
| 50.00 | 26.30 | 29.80 | 28.05 | 21.90 | 0.00 | 0.00% | 0.56 | 0 | 145 | 1.63 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/23/2025 1:58:55 PM EST |
| 52.50 | 23.90 | 26.60 | 25.25 | 23.66 | 0.00 | 0.00% | 0.48 | 0 | 304 | 1.29 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:55 PM EST |
| 55.00 | 21.40 | 24.00 | 22.70 | 23.00 | +0.20 | +0.88% | 0.41 | 6 | 910 | 1.17 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 57.50 | 19.20 | 21.50 | 20.35 | 19.60 | 0.00 | 0.00% | 0.35 | 0 | 440 | 1.02 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:55 PM EST |
| 60.00 | 16.70 | 19.00 | 17.85 | 17.60 | 0.00 | 0.00% | 0.30 | 0 | 984 | 0.92 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:55 PM EST |
| 62.50 | 14.20 | 16.50 | 15.35 | 14.95 | 0.00 | 0.00% | 0.25 | 0 | 583 | 0.81 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:55 PM EST |
| 65.00 | 11.60 | 13.60 | 12.60 | 13.10 | +0.65 | +5.23% | 0.19 | 1 | 1,622 | 0.60 | 0.99 | 0.00 | -0.01 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 67.50 | 10.30 | 11.10 | 10.70 | 10.40 | 0.00 | 0.00% | 0.16 | 0 | 711 | 0.51 | 0.97 | 0.01 | -0.01 | 12/22/2025 | 12/23/2025 1:58:55 PM EST |
| 70.00 | 7.70 | 8.30 | 8.00 | 8.05 | 0.00 | 0.00% | 0.11 | 0 | 303 | 0.34 | 0.94 | 0.02 | -0.02 | 12/22/2025 | 12/23/2025 1:58:55 PM EST |
| 72.50 | 5.50 | 6.00 | 5.75 | 5.80 | +0.15 | +2.66% | 0.08 | 9 | 1,134 | 0.25 | 0.87 | 0.04 | -0.03 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 75.00 | 3.40 | 3.60 | 3.50 | 3.59 | +0.09 | +2.58% | 0.05 | 64 | 2,071 | 0.22 | 0.76 | 0.07 | -0.03 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 77.50 | 1.70 | 1.85 | 1.78 | 1.85 | +0.05 | +2.78% | 0.02 | 311 | 739 | 0.20 | 0.56 | 0.10 | -0.04 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 80.00 | 0.65 | 0.75 | 0.70 | 0.73 | +0.03 | +4.29% | 0.01 | 1,346 | 780 | 0.19 | 0.30 | 0.10 | -0.03 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 82.50 | 0.15 | 0.30 | 0.23 | 0.26 | +0.04 | +18.19% | 0.00 | 6 | 191 | 0.18 | 0.12 | 0.05 | -0.02 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 85.00 | 0.05 | 0.10 | 0.08 | 0.11 | +0.03 | +37.50% | 0.00 | 1 | 195 | 0.20 | 0.03 | 0.02 | -0.01 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 574 | 0.31 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 100.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 105.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.83 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/23/2025 1:58:55 PM EST |
| 27.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 124 | 2.11 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 12/23/2025 1:58:55 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.95 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 12/23/2025 1:58:55 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.92 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 12/23/2025 1:58:55 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.31 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 12/23/2025 1:58:55 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 234 | 1.41 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 12/23/2025 1:58:55 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 512 | 2.33 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/23/2025 1:58:55 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,636 | 1.25 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 12/23/2025 1:58:55 PM EST |
| 45.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,954 | 1.51 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 1:58:55 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 975 | 1.84 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 12/23/2025 1:58:55 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,348 | 0.77 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:58:55 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,316 | 0.69 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:58:55 PM EST |
| 55.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,530 | 1.05 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 1:58:55 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,607 | 0.55 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:58:55 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,208 | 0.48 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:55 PM EST |
| 62.50 | 0.00 | 0.55 | 0.28 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 788 | 0.79 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:58:55 PM EST |
| 65.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 1 | 574 | 0.37 | -0.01 | 0.00 | -0.01 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 67.50 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 464 | 0.31 | -0.03 | 0.01 | -0.01 | 12/22/2025 | 12/23/2025 1:58:55 PM EST |
| 70.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 2 | 449 | 0.28 | -0.06 | 0.02 | -0.02 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 72.50 | 0.20 | 0.30 | 0.25 | 0.27 | -0.03 | -10.00% | 0.00 | 12 | 614 | 0.23 | -0.13 | 0.04 | -0.03 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 75.00 | 0.55 | 0.70 | 0.63 | 0.60 | +0.01 | +1.70% | 0.01 | 4 | 728 | 0.22 | -0.24 | 0.07 | -0.03 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 77.50 | 1.35 | 1.50 | 1.43 | 1.35 | -0.12 | -8.17% | 0.02 | 155 | 379 | 0.20 | -0.44 | 0.10 | -0.04 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 80.00 | 2.75 | 2.95 | 2.85 | 2.70 | -0.17 | -5.93% | 0.04 | 3 | 11 | 0.19 | -0.70 | 0.10 | -0.03 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 82.50 | 4.40 | 5.50 | 4.95 | 4.90 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.32 | -0.88 | 0.05 | -0.02 | 12/22/2025 | 12/23/2025 1:58:55 PM EST |
| 85.00 | 6.60 | 8.10 | 7.35 | 11.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.42 | -0.97 | 0.02 | -0.01 | 12/9/2025 | 12/23/2025 1:58:55 PM EST |
| 90.00 | 10.30 | 14.10 | 12.20 | 20.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/23/2025 1:58:55 PM EST |
| 95.00 | 15.30 | 19.10 | 17.20 | % | 0.18 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 100.00 | 20.30 | 24.10 | 22.20 | % | 0.22 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 105.00 | 25.30 | 28.80 | 27.05 | % | 0.26 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST |