Home Options MNSTChain

MNST

Monster Beverage CorporationClose $42.94EOD only

Max Pain

$43.00

Next expiry Oct 16, 2026

Expected Move

±$1.67

3.9% from close

Price Gap

+0.06

Distance to max pain

IV Rank

Low premium

P/C OI

0.68

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Oct 2, 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

Oct 2, 2026 close

MNST Options Chain

Data as of market close Oct 2, 2026

Expiration

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

Control Row

Next expiry (DTE 14)

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
30.00	11.92	12.00	15.30	0.00	20	28	119.9%	0.971	0.0073	-0.031	0.005	0.009
35.00	8.47	7.60	8.80	0.00	5	41	91.8%	0.927	0.0200	-0.047	0.010	0.010
39.00	5.01	3.10	6.30	0.00	1	5	121.2%	0.736	0.0357	-0.139	0.025	0.008
40.00	2.23	2.70	3.80	0.00	1	35	46.3%	0.865	0.0621	-0.038	0.016	0.010
41.00	1.71	2.00	2.85	0.00	1	1	39.3%	0.823	0.0877	-0.039	0.020	0.010
42.00	1.80	1.75	2.00	0.80	17	52	35.0%	0.737	0.1236	-0.043	0.025	0.009
43.00	1.20	1.00	1.20	0.40	76	850	29.5%	0.611	0.1721	-0.042	0.029	0.008
44.00	0.55	0.55	0.75	0.09	212	766	30.8%	0.437	0.1693	-0.044	0.030	0.006
45.00	0.30	0.05	0.55	0.14	31	603	35.7%	0.312	0.1310	-0.045	0.027	0.004
46.00	0.14	0.00	0.20	0.04	133	385	30.3%	0.157	0.1050	-0.026	0.018	0.002
47.00	0.07	0.00	0.10	-0.01	26	739	31.1%	0.084	0.0656	-0.017	0.012	0.001
48.00	0.10	0.00	0.10	0.06	3	1,137	37.3%	0.072	0.0485	-0.018	0.010	0.001
49.00	0.03	0.00	0.10	0.00	1	411	43.0%	0.062	0.0376	-0.018	0.009	0.001
50.00	0.04	0.00	0.05	0.00	2	329	42.4%	0.033	0.0231	-0.011	0.006	0.000
52.50	0.04	0.00	0.05	0.00	1	284	54.3%	0.027	0.0151	-0.012	0.005	0.000
55.00	0.05	0.00	0.15	0.00	1	4	69.5%	0.031	0.0132	-0.017	0.005	0.000
65.00	0.52	0.00	0.85	0.00	0	1	148.4%	0.077	0.0129	-0.074	0.011	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
35.00	0.05	0.00	0.25	0.00	22	16	75.2%	-0.041	0.0154	-0.022	0.007	-0.001
39.00	0.07	0.00	0.15	0.00	11	67	45.8%	-0.076	0.0413	-0.022	0.011	-0.001
40.00	0.06	0.00	0.15	-0.14	7	56	37.7%	-0.090	0.0573	-0.021	0.012	-0.001
41.00	0.12	0.10	0.20	-0.10	77	169	32.2%	-0.133	0.0882	-0.023	0.016	-0.002
42.00	0.26	0.20	0.30	-0.27	26	516	27.5%	-0.214	0.1405	-0.026	0.022	-0.003
43.00	0.56	0.45	1.25	-0.32	6	1,566	47.7%	-0.421	0.1086	-0.062	0.030	-0.006
44.00	1.50	0.95	1.15	0.00	2	99	27.9%	-0.571	0.1861	-0.035	0.030	-0.008
45.00	1.70	1.60	1.85	-1.12	2	388	28.7%	-0.734	0.1514	-0.028	0.025	-0.010
46.00	4.30	1.35	3.80	0.00	3	34	72.6%	-0.644	0.0680	-0.089	0.028	-0.010
47.00	4.85	1.80	4.90	0.00	1	24	86.2%	-0.667	0.0558	-0.104	0.027	-0.010
48.00	4.22	2.55	6.50	0.00	1	38	116.5%	-0.647	0.0422	-0.145	0.028	-0.010
49.00	5.98	5.30	6.30	0.00	8	22	57.8%	-0.869	0.0487	-0.037	0.016	-0.013
50.00	7.68	5.00	7.80	0.00	1	3	109.2%	-0.736	0.0396	-0.118	0.025	-0.012
52.50	10.24	7.30	10.50	0.00	1	1	136.0%	-0.749	0.0310	-0.144	0.024	-0.013
55.00	11.32	11.20	12.50	0.00	6	6	96.7%	-0.904	0.0233	-0.051	0.013	-0.015

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.