Options Chain for MONSTER BEVERAGE CORP NEW COM (MNST) - $42.94 as of 10/5/2026 11:34:30 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 | 17.20 | 19.00 | 18.10 | % | 0.72 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:58:56 AM EST | |||
| 30.00 | 12.30 | 14.00 | 13.15 | 12.02 | 0.00 | 0.00% | 0.44 | 0 | 20 | 0.86 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 11:58:56 AM EST |
| 35.00 | 7.90 | 8.90 | 8.40 | 8.83 | 0.00 | 0.00% | 0.24 | 0 | 20 | 0.50 | 0.94 | 0.02 | -0.01 | 9/24/2026 | 10/5/2026 11:58:56 AM EST |
| 37.00 | 6.00 | 7.00 | 6.50 | % | 0.18 | 0 | 0 | 0.43 | 0.89 | 0.03 | -0.01 | 10/5/2026 11:58:56 AM EST | |||
| 38.00 | 5.20 | 6.10 | 5.65 | % | 0.15 | 0 | 0 | 0.43 | 0.86 | 0.04 | -0.02 | 10/5/2026 11:58:56 AM EST | |||
| 39.00 | 4.30 | 5.30 | 4.80 | % | 0.12 | 0 | 0 | 0.29 | 0.81 | 0.05 | -0.02 | 10/5/2026 11:58:56 AM EST | |||
| 40.00 | 3.70 | 4.50 | 4.10 | 4.91 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.33 | 0.76 | 0.06 | -0.02 | 9/24/2026 | 10/5/2026 11:58:56 AM EST |
| 41.00 | 3.00 | 3.70 | 3.35 | 3.30 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.32 | 0.69 | 0.07 | -0.02 | 10/2/2026 | 10/5/2026 11:58:56 AM EST |
| 42.00 | 2.45 | 3.00 | 2.73 | 2.67 | +0.38 | +16.60% | 0.07 | 1 | 42 | 0.32 | 0.62 | 0.07 | -0.02 | 10/5/2026 | 10/5/2026 11:58:56 AM EST |
| 43.00 | 2.25 | 2.35 | 2.30 | 2.37 | +0.37 | +18.50% | 0.05 | 14 | 26 | 0.32 | 0.55 | 0.08 | -0.02 | 10/5/2026 | 10/5/2026 11:58:56 AM EST |
| 44.00 | 1.75 | 1.90 | 1.83 | 1.85 | +0.35 | +23.34% | 0.04 | 33 | 51 | 0.32 | 0.47 | 0.08 | -0.02 | 10/5/2026 | 10/5/2026 11:58:56 AM EST |
| 45.00 | 1.25 | 1.45 | 1.35 | 1.29 | +0.04 | +3.20% | 0.03 | 8 | 1,167 | 0.32 | 0.39 | 0.08 | -0.02 | 10/5/2026 | 10/5/2026 11:58:56 AM EST |
| 46.00 | 1.00 | 1.10 | 1.05 | 1.10 | +0.20 | +22.23% | 0.02 | 10 | 247 | 0.32 | 0.32 | 0.07 | -0.02 | 10/5/2026 | 10/5/2026 11:58:56 AM EST |
| 47.00 | 0.65 | 0.90 | 0.78 | 0.71 | +0.02 | +2.90% | 0.02 | 12 | 452 | 0.32 | 0.25 | 0.07 | -0.02 | 10/5/2026 | 10/5/2026 11:58:56 AM EST |
| 48.00 | 0.50 | 0.65 | 0.58 | 0.60 | +0.18 | +42.86% | 0.01 | 34 | 123 | 0.33 | 0.20 | 0.06 | -0.02 | 10/5/2026 | 10/5/2026 11:58:56 AM EST |
| 49.00 | 0.25 | 0.50 | 0.38 | 0.38 | -0.02 | -5.00% | 0.01 | 1 | 113 | 0.32 | 0.15 | 0.05 | -0.01 | 10/5/2026 | 10/5/2026 11:58:56 AM EST |
| 50.00 | 0.20 | 0.45 | 0.33 | 0.30 | +0.05 | +20.00% | 0.01 | 6 | 851 | 0.34 | 0.12 | 0.04 | -0.01 | 10/5/2026 | 10/5/2026 11:58:56 AM EST |
| 52.50 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 1 | 13 | 0.33 | 0.06 | 0.02 | -0.01 | 10/5/2026 | 10/5/2026 11:58:56 AM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.02 | 0.01 | 0.00 | 9/23/2026 | 10/5/2026 11:58:56 AM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:58:56 AM EST | |||
| 65.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:58:56 AM 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:58:56 AM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.57 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 11:58:56 AM EST |
| 35.00 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.37 | -0.06 | 0.02 | -0.01 | 10/2/2026 | 10/5/2026 11:58:56 AM EST |
| 37.00 | 0.20 | 0.35 | 0.28 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.36 | -0.11 | 0.03 | -0.01 | 9/29/2026 | 10/5/2026 11:58:56 AM EST |
| 38.00 | 0.30 | 0.45 | 0.38 | 0.40 | -0.10 | -20.00% | 0.01 | 1 | 63 | 0.35 | -0.14 | 0.04 | -0.02 | 10/5/2026 | 10/5/2026 11:58:56 AM EST |
| 39.00 | 0.45 | 0.60 | 0.53 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.34 | -0.19 | 0.05 | -0.02 | 10/2/2026 | 10/5/2026 11:58:56 AM EST |
| 40.00 | 0.65 | 0.80 | 0.73 | 0.75 | -0.12 | -13.80% | 0.02 | 9 | 235 | 0.33 | -0.24 | 0.06 | -0.02 | 10/5/2026 | 10/5/2026 11:58:56 AM EST |
| 41.00 | 0.90 | 1.00 | 0.95 | 1.05 | -0.35 | -25.00% | 0.02 | 54 | 63 | 0.33 | -0.31 | 0.07 | -0.02 | 10/5/2026 | 10/5/2026 11:58:56 AM EST |
| 42.00 | 1.20 | 1.45 | 1.33 | 1.40 | -0.35 | -20.00% | 0.03 | 6 | 77 | 0.33 | -0.38 | 0.07 | -0.02 | 10/5/2026 | 10/5/2026 11:58:56 AM EST |
| 43.00 | 1.70 | 1.75 | 1.73 | 1.80 | -0.27 | -13.05% | 0.04 | 55 | 114 | 0.32 | -0.45 | 0.08 | -0.02 | 10/5/2026 | 10/5/2026 11:58:56 AM EST |
| 44.00 | 2.10 | 2.30 | 2.20 | 2.30 | -0.55 | -19.30% | 0.05 | 36 | 2 | 0.32 | -0.53 | 0.08 | -0.02 | 10/5/2026 | 10/5/2026 11:58:56 AM EST |
| 45.00 | 2.65 | 3.20 | 2.93 | 3.80 | 0.00 | 0.00% | 0.07 | 0 | 38 | 0.33 | -0.61 | 0.08 | -0.02 | 9/30/2026 | 10/5/2026 11:58:56 AM EST |
| 46.00 | 3.30 | 4.10 | 3.70 | 4.71 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.34 | -0.68 | 0.07 | -0.02 | 9/30/2026 | 10/5/2026 11:58:56 AM EST |
| 47.00 | 4.10 | 4.70 | 4.40 | % | 0.09 | 0 | 0 | 0.34 | -0.75 | 0.07 | -0.02 | 10/5/2026 11:58:56 AM EST | |||
| 48.00 | 4.80 | 5.80 | 5.30 | 5.85 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.36 | -0.80 | 0.06 | -0.02 | 10/2/2026 | 10/5/2026 11:58:56 AM EST |
| 49.00 | 5.70 | 6.60 | 6.15 | 5.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.44 | -0.85 | 0.05 | -0.01 | 9/24/2026 | 10/5/2026 11:58:56 AM EST |
| 50.00 | 6.60 | 7.40 | 7.00 | 7.17 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.47 | -0.88 | 0.04 | -0.01 | 9/25/2026 | 10/5/2026 11:58:56 AM EST |
| 52.50 | 8.90 | 10.00 | 9.45 | % | 0.18 | 0 | 0 | 0.59 | -0.94 | 0.02 | -0.01 | 10/5/2026 11:58:56 AM EST | |||
| 55.00 | 11.30 | 12.50 | 11.90 | % | 0.22 | 0 | 0 | 0.62 | -0.98 | 0.01 | 0.00 | 10/5/2026 11:58:56 AM EST | |||
| 60.00 | 16.20 | 17.90 | 17.05 | % | 0.28 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:58:56 AM EST | |||
| 65.00 | 21.20 | 22.90 | 22.05 | % | 0.34 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:58:56 AM EST |