Home Options MNSTChain

MNST

Monster Beverage CorporationClose $86.88EOD only

Max Pain

$77.50

Next expiry Jun 18, 2026

Expected Move

±$4.72

5.4% from close

Price Gap

-9.38

Distance to max pain

IV Rank

Middle-high premium

P/C OI

1.03

Balanced positioning

Consensus

—

No reports available

Published snapshot: May 20, 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

May 20, 2026 close

MNST Options Chain

Data as of market close May 20, 2026

Expiration

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

Control Row

Next expiry (DTE 29)

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
25.00	53.47	54.30	58.20	0.00	1	4	0.0%	1.000	0.0000	-0.003	0.000	0.020
30.00	48.00	48.90	52.60	0.00	1	2	0.0%	1.000	0.0000	-0.004	0.000	0.024
35.00	33.80	33.90	37.70	0.00	1	7	0.0%	1.000	0.0000	-0.004	0.000	0.028
40.00	31.70	33.80	38.00	0.00	1	11	0.0%	1.000	0.0000	-0.005	0.000	0.032
45.00	40.60	40.00	43.60	0.00	1	20	186.5%	0.936	0.0027	-0.103	0.031	0.030
50.00	19.70	21.30	23.70	0.00	11	105	0.0%	1.000	0.0000	-0.006	0.000	0.040
52.50	30.00	0.00	0.00	0.00	1	0	0.0%	1.000	0.0000	-0.006	0.000	0.042
55.00	29.95	0.00	0.00	0.00	1	0	0.0%	1.000	0.0000	-0.006	0.000	0.044
57.50	20.05	28.20	30.90	0.00	2	243	75.8%	0.980	0.0026	-0.022	0.012	0.044
60.00	26.55	25.10	29.10	0.00	7	83	72.3%	0.974	0.0035	-0.025	0.015	0.046
62.50	10.90	0.00	0.00	0.00	8	0	0.0%	1.000	0.0000	-0.007	0.000	0.049
65.00	20.80	20.90	23.40	0.00	2	682	61.2%	0.963	0.0054	-0.028	0.020	0.049
67.50	20.00	19.10	21.10	0.00	3	217	68.9%	0.921	0.0087	-0.050	0.036	0.048
70.00	16.56	16.70	18.40	0.00	36	776	60.0%	0.917	0.0104	-0.046	0.038	0.049
72.50	14.59	14.00	15.60	0.00	10	285	63.6%	0.868	0.0137	-0.064	0.052	0.047
75.00	12.57	12.20	13.10	0.47	3	874	55.3%	0.852	0.0171	-0.061	0.057	0.048
77.50	9.70	9.60	10.70	0.00	3	495	48.5%	0.823	0.0218	-0.060	0.063	0.048
80.00	7.64	7.40	8.40	-0.16	14	3,428	42.7%	0.781	0.0283	-0.060	0.072	0.047
82.50	5.00	5.30	6.20	0.00	22	466	37.1%	0.719	0.0371	-0.059	0.083	0.045
85.00	3.65	3.30	3.80	0.35	31	1,677	28.1%	0.640	0.0544	-0.050	0.092	0.041
87.50	2.15	1.90	2.50	0.21	36	833	28.1%	0.497	0.0580	-0.052	0.098	0.032
90.00	1.21	1.00	1.50	0.22	45	2,021	27.6%	0.355	0.0552	-0.047	0.091	0.023
92.50	0.60	0.40	0.70	0.00	30	340	25.3%	0.214	0.0469	-0.033	0.071	0.014
95.00	0.30	0.20	0.40	0.06	6	1,982	26.4%	0.132	0.0330	-0.025	0.052	0.009
100.00	0.10	0.05	0.15	0.00	1	302	29.2%	0.052	0.0149	-0.014	0.026	0.003
105.00	0.06	0.00	0.30	0.00	20	45	42.5%	0.068	0.0126	-0.024	0.032	0.004
110.00	0.22	0.00	1.35	0.00	219	219	60.4%	0.100	0.0119	-0.046	0.043	0.006

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
35.00	0.05	0.00	0.00	0.00	20	0	50.0%	0.000	0.0000	0.000	0.000	0.000
40.00	0.26	0.00	2.15	0.00	1	35	189.5%	-0.042	0.0019	-0.071	0.022	-0.004
45.00	0.11	0.00	0.00	0.00	5	0	50.0%	-0.000	0.0000	-0.000	0.000	0.000
50.00	0.25	0.00	0.30	0.00	1	2,292	96.1%	-0.014	0.0015	-0.015	0.009	-0.001
52.50	0.36	0.00	0.00	0.00	1	0	50.0%	-0.000	0.0000	-0.000	0.000	-0.000
55.00	0.18	0.00	2.15	0.00	1	895	122.1%	-0.065	0.0043	-0.065	0.031	-0.005
57.50	0.05	0.00	0.50	0.00	1	147	81.3%	-0.027	0.0031	-0.021	0.015	-0.002
60.00	0.18	0.00	1.10	0.00	48	615	87.2%	-0.050	0.0048	-0.038	0.025	-0.004
62.50	0.35	0.00	0.30	0.00	250	1,033	61.1%	-0.022	0.0035	-0.013	0.013	-0.002
65.00	0.08	0.00	0.15	0.00	4	3,874	54.9%	-0.024	0.0042	-0.013	0.014	-0.002
67.50	0.09	0.05	0.15	-0.01	1	513	48.7%	-0.027	0.0052	-0.012	0.015	-0.002
70.00	0.06	0.05	0.15	-0.07	5	939	42.8%	-0.030	0.0065	-0.012	0.017	-0.002
72.50	0.10	0.10	0.20	-0.05	8	3,704	39.1%	-0.042	0.0094	-0.014	0.022	-0.003
75.00	0.18	0.15	0.25	-0.04	90	2,354	34.8%	-0.057	0.0134	-0.016	0.028	-0.004
77.50	0.25	0.20	0.35	-0.04	10	626	31.2%	-0.084	0.0201	-0.019	0.038	-0.006
80.00	0.45	0.35	0.60	-0.09	3	1,483	29.2%	-0.139	0.0310	-0.026	0.054	-0.010
82.50	0.70	0.65	1.10	-0.20	105	699	28.4%	-0.233	0.0439	-0.034	0.075	-0.017
85.00	1.50	1.20	1.80	-0.22	137	845	26.8%	-0.355	0.0567	-0.038	0.091	-0.026
87.50	2.31	2.25	2.80	-0.54	34	429	24.9%	-0.507	0.0655	-0.036	0.098	-0.037
90.00	4.08	3.80	4.20	0.00	4	117	22.9%	-0.678	0.0640	-0.027	0.088	-0.050
92.50	5.84	5.20	6.10	0.00	7	7	22.1%	-0.822	0.0483	-0.015	0.064	-0.061
95.00	20.50	16.90	20.40	0.00	1	0	137.7%	-0.511	0.0118	-0.225	0.098	-0.050
100.00	14.65	12.00	14.30	0.00	1	1	50.4%	-0.814	0.0217	-0.047	0.066	-0.067

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.