Home Options MNSTChain

MNST

Monster Beverage CorporationClose $97.60EOD only

Max Pain

$92.50

Next expiry Jul 17, 2026

Expected Move

±$3.38

3.5% from close

Price Gap

-5.10

Distance to max pain

IV Rank

Low premium

P/C OI

0.83

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Jul 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

Jul 2, 2026 close

MNST Options Chain

Data as of market close Jul 2, 2026

Expiration

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

Control Row

Next expiry (DTE 15)

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
60.00	32.28	35.90	39.80	0.00	0	5	129.5%	0.980	0.0020	-0.050	0.009	0.022
75.00	14.40	20.90	24.10	0.00	0	2	120.8%	0.892	0.0080	-0.160	0.035	0.024
77.50	12.05	18.40	21.60	0.00	0	1	109.8%	0.882	0.0094	-0.155	0.038	0.025
80.00	17.56	17.50	19.30	0.00	1	5	81.2%	0.910	0.0105	-0.098	0.031	0.027
82.50	15.77	14.40	16.80	0.97	1	86	62.9%	0.925	0.0118	-0.070	0.027	0.029
85.00	13.83	12.60	13.40	3.13	2	56	51.1%	0.926	0.0143	-0.058	0.027	0.030
87.50	11.10	10.10	10.90	0.60	2	183	53.0%	0.869	0.0210	-0.086	0.041	0.028
90.00	8.10	7.80	8.40	0.01	2	326	43.5%	0.845	0.0287	-0.080	0.046	0.028
92.50	5.70	5.40	6.70	-0.10	5	658	46.7%	0.742	0.0362	-0.111	0.062	0.025
95.00	3.65	3.10	4.40	0.15	37	2,008	37.5%	0.665	0.0508	-0.100	0.070	0.023
97.50	1.95	1.80	1.95	0.15	54	844	24.1%	0.532	0.0864	-0.071	0.076	0.019
100.00	0.85	0.75	0.90	-0.05	322	488	23.3%	0.318	0.0802	-0.060	0.068	0.012
105.00	0.15	0.10	0.20	0.00	33	91	26.0%	0.084	0.0311	-0.028	0.029	0.003
110.00	0.09	0.00	0.05	0.00	119	289	29.3%	0.021	0.0091	-0.010	0.010	0.001
120.00	0.05	0.00	0.25	0.00	0	11	53.3%	0.028	0.0063	-0.024	0.012	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
65.00	0.05	0.00	2.15	0.00	0	1	152.4%	-0.065	0.0043	-0.131	0.024	-0.003
70.00	0.04	0.00	1.05	0.00	0	1	108.9%	-0.047	0.0047	-0.073	0.019	-0.002
75.00	0.14	0.00	2.15	0.00	1	10	109.0%	-0.089	0.0077	-0.119	0.031	-0.004
77.50	0.06	0.00	0.05	0.00	3	16	52.5%	-0.010	0.0028	-0.010	0.005	-0.000
80.00	0.27	0.00	0.10	0.00	2	246	51.4%	-0.021	0.0050	-0.017	0.009	-0.001
82.50	0.15	0.00	0.15	0.00	4	35	48.0%	-0.032	0.0078	-0.023	0.014	-0.001
85.00	0.15	0.00	0.15	0.00	3	187	40.9%	-0.037	0.0104	-0.022	0.015	-0.001
87.50	0.15	0.00	0.15	0.00	9	505	33.9%	-0.044	0.0144	-0.021	0.018	-0.002
90.00	0.15	0.10	0.35	-0.03	18	315	33.2%	-0.096	0.0268	-0.037	0.033	-0.004
92.50	0.33	0.25	0.40	-0.02	48	388	25.9%	-0.132	0.0432	-0.036	0.041	-0.005
95.00	0.75	0.60	0.80	-0.10	25	1,058	23.2%	-0.257	0.0726	-0.048	0.062	-0.010
97.50	1.52	1.30	1.70	-0.38	43	191	22.2%	-0.467	0.0938	-0.055	0.076	-0.018
100.00	2.89	2.75	3.20	-0.66	2	58	21.8%	-0.694	0.0840	-0.044	0.067	-0.027
110.00	13.40	10.30	13.30	0.00	5	0	56.3%	-0.845	0.0222	-0.081	0.046	-0.037

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.