Home Options MNSTChain

MNST

Monster Beverage CorporationClose $47.38EOD only

Max Pain

$50.00

Next expiry Aug 21, 2026

Expected Move

±$1.40

3.0% from close

Price Gap

+2.62

Distance to max pain

IV Rank

Low premium

P/C OI

0.75

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects MNST options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

MNST Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
32.50	13.01	12.90	16.90	0.00	10	10	153.1%	0.997	0.0012	-0.013	0.000	0.003
35.00	10.55	10.40	13.90	0.00	0	2	335.2%	0.875	0.0143	-0.498	0.009	0.002
37.50	8.50	7.90	11.90	0.00	2	5	100.0%	0.996	0.0029	-0.013	0.001	0.003
40.00	7.34	5.40	9.30	1.67	2	12	260.2%	0.799	0.0251	-0.527	0.012	0.002
41.25	5.00	4.20	8.10	0.83	16	28	63.3%	0.993	0.0073	-0.014	0.001	0.003
42.50	2.64	3.70	6.40	0.00	0	20	79.7%	0.939	0.0353	-0.074	0.005	0.003
43.75	2.89	1.70	5.00	0.96	50	280	148.4%	0.746	0.0502	-0.344	0.014	0.003
45.00	2.50	1.65	2.70	1.73	59	1,828	58.8%	0.841	0.0958	-0.106	0.010	0.003
46.25	1.25	0.15	2.15	1.05	59	782	77.7%	0.649	0.1110	-0.210	0.016	0.002
47.50	0.50	0.35	0.55	0.42	300	3,039	30.7%	0.474	0.3022	-0.090	0.017	0.002
48.75	0.10	0.00	0.15	0.05	105	1,832	30.1%	0.154	0.1838	-0.052	0.010	0.001
50.00	0.02	-	0.05	0.00	11	2,951	34.0%	0.043	0.0623	-0.022	0.004	0.000
52.50	0.03	-	0.05	-0.01	2	3,989	56.6%	0.025	0.0238	-0.024	0.002	0.000
55.00	0.08	-	0.10	0.03	12	8,383	87.1%	0.033	0.0195	-0.046	0.003	0.000
57.50	0.03	-	0.05	-0.02	8	480	94.5%	0.013	0.0085	-0.023	0.001	0.000
60.00	0.03	-	0.05	0.00	0	34	111.7%	0.011	0.0062	-0.024	0.001	0.000
65.00	28.12	0.00	1.55	0.00	1	0	248.0%	0.098	0.0163	-0.308	0.007	0.000
67.50	0.12	-	2.15	0.00	0	1	371.9%	0.189	0.0170	-0.722	0.012	0.001
70.00	21.10	0.00	0.00	0.00	2	1	50.0%	0.000	0.0000	0.000	0.000	0.000
75.00	21.30	0.00	0.00	0.00	1	2	50.0%	0.000	0.0000	0.000	0.000	0.000
80.00	13.93	0.00	0.00	0.00	1	6	50.0%	0.000	0.0000	0.000	0.000	0.000
82.50	8.40	0.00	0.00	0.00	1	16	50.0%	0.000	0.0000	0.000	0.000	0.000
85.00	5.28	0.00	0.00	0.00	6	10	50.0%	0.000	0.0000	0.000	0.000	0.000
87.50	4.50	0.00	0.00	0.00	5	140	50.0%	0.000	0.0000	0.000	0.000	0.000
90.00	2.37	0.00	0.00	0.00	20	954	50.0%	0.000	0.0000	0.000	0.000	0.000
92.50	0.95	0.00	0.00	0.00	164	385	50.0%	0.000	0.0000	0.000	0.000	0.000
95.00	0.41	0.00	0.00	0.00	120	1,696	50.0%	0.000	0.0000	0.000	0.000	0.000
97.50	0.19	0.00	0.00	0.00	54	940	50.0%	0.000	0.0000	0.000	0.000	0.000
100.00	0.09	0.00	0.00	0.00	76	1,484	50.0%	0.000	0.0000	0.000	0.000	0.000
105.00	0.03	0.00	0.00	0.00	413	2,161	50.0%	0.000	0.0000	0.000	0.000	0.000
110.00	0.03	0.00	0.00	0.00	39	4,184	50.0%	0.000	0.0000	0.000	0.000	0.000
115.00	0.10	0.00	0.00	0.00	1	240	50.0%	0.000	0.0000	0.000	0.000	0.000
120.00	0.05	0.00	0.00	0.00	1	17	50.0%	0.000	0.0000	0.000	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
32.50	0.16	-	0.40	0.00	0	2	259.8%	-0.043	0.0081	-0.169	0.004	-0.000
35.00	0.07	-	2.15	0.00	0	28	387.2%	-0.149	0.0140	-0.643	0.010	-0.001
37.50	0.05	-	0.05	0.00	0	237	114.8%	-0.011	0.0057	-0.023	0.001	-0.000
40.00	0.03	-	0.05	0.00	4	6,334	87.5%	-0.015	0.0099	-0.023	0.002	-0.000
41.25	0.01	-	0.15	0.00	4	136	93.0%	-0.045	0.0239	-0.063	0.004	-0.000
42.50	0.05	0.00	0.05	0.00	5	5,130	53.5%	-0.012	0.0131	-0.012	0.001	-0.000
43.75	0.03	0.00	0.40	-0.05	6	458	66.6%	-0.088	0.0556	-0.075	0.007	-0.000
45.00	0.09	0.00	0.10	-0.18	29	937	39.8%	-0.073	0.0809	-0.039	0.006	-0.000
46.25	0.17	0.00	0.70	-0.78	27	2,860	60.4%	-0.317	0.1375	-0.152	0.015	-0.001
47.50	0.51	0.40	1.50	-1.55	181	1,262	72.7%	-0.500	0.1278	-0.205	0.017	-0.002
48.75	1.50	1.15	3.50	-0.83	16	387	77.0%	-0.644	0.1128	-0.202	0.016	-0.003
50.00	4.34	2.25	2.90	0.00	0	1,150	56.3%	-0.847	0.0978	-0.090	0.010	-0.004
52.50	6.08	3.20	7.10	0.00	0	0	51.6%	-0.985	0.0173	-0.008	0.002	-0.004
55.00	6.11	6.30	8.80	0.00	0	0	180.6%	-0.796	0.0365	-0.361	0.012	-0.004
57.50	10.70	8.20	12.10	0.00	0	0	87.5%	-0.992	0.0060	-0.007	0.001	-0.005
60.00	10.95	11.00	14.60	0.00	0	0	140.6%	-0.963	0.0134	-0.075	0.003	-0.005
65.00	0.31	16.40	20.30	0.00	0	0	243.9%	-0.906	0.0160	-0.285	0.007	-0.005
70.00	0.13	0.00	0.00	0.00	10	14	0.0%	-1.000	0.0000	0.008	0.000	-0.006
75.00	0.03	0.00	0.00	0.00	20	118	0.0%	-1.000	0.0000	0.009	0.000	-0.006
80.00	0.03	0.00	0.00	0.00	2	3,170	0.0%	-1.000	0.0000	0.009	0.000	-0.007
82.50	0.08	0.00	0.00	0.00	7	71	0.0%	-1.000	0.0000	0.010	0.000	-0.007
85.00	0.12	0.00	0.00	0.00	12	1,903	0.0%	-1.000	0.0000	0.010	0.000	-0.007
87.50	0.37	0.00	0.00	0.00	17	240	0.0%	-1.000	0.0000	0.010	0.000	-0.007
90.00	0.93	0.00	0.00	0.00	41	491	0.0%	-1.000	0.0000	0.011	0.000	-0.007
92.50	2.07	0.00	0.00	0.00	10	1,706	0.0%	-1.000	0.0000	0.011	0.000	-0.008
95.00	4.05	0.00	0.00	0.00	12	640	0.0%	-1.000	0.0000	0.011	0.000	-0.008
97.50	6.40	0.00	0.00	0.00	20	1,055	0.0%	-1.000	0.0000	0.011	0.000	-0.008
100.00	9.00	0.00	0.00	0.00	3	677	0.0%	-1.000	0.0000	0.012	0.000	-0.008
105.00	12.16	0.00	0.00	0.00	3	0	0.0%	-1.000	0.0000	0.012	0.000	-0.009
110.00	12.22	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.013	0.000	-0.009
115.00	21.23	0.00	0.00	0.00	0	1	0.0%	-1.000	0.0000	0.014	0.000	-0.009
120.00	21.90	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.014	0.000	-0.010

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.