MNST · Monster Beverage Corp

Track MNST — free

$46.82 +0.14 (+0.30%) At close · Aug 14

Market Cap

$45.04B

979.53M

Options Chain

Underlying $46.82 · at close Aug 14, 2026 Options Calculator

Positioning

Aug 21, 2026 · 6 days to expiry · 38 contracts · mixed snapshot sessions · Jul 13, 2026–Aug 14, 2026; 13 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 6d Sep 18 34d Dec 18 125d Jan 15 153d Mar 19 216d Jun 17 306d Jan 21 524d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
10	—	—	—	—		—	—	—	—	2
Call · $32.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 Model this call Put · $32.5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
2	—	102.6%	0.989	—		—	—	—	—	28
Call · $35 In the money Snapshot session Unknown Last — Breakeven — Implied vol 102.6% Delta 0.989 ≈99% ITM Gamma 0.005 Theta -0.018 Vega 0.003 Open interest 2 Model this call Put · $35 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 Model this put
5	4	—	—	$8.80		$0.05	—	—	1	237
Call · $37.5 In the money Snapshot session Aug 14, 2026 Last $8.80 Breakeven $46.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this call Put · $37.5 Snapshot session Aug 11, 2026 Last $0.05 Breakeven $37.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 237 Model this put
12	2	—	—	$5.67		$0.05	—	—	6	6.3k
Call · $40 In the money Snapshot session Aug 12, 2026 Last $5.67 Breakeven $45.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 Model this call Put · $40 Snapshot session Aug 11, 2026 Last $0.05 Breakeven $39.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6.3k Model this put
30	6	—	—	$5.50		$0.07	-0.045	60.8%	4	138
Call · $41.25 In the money Snapshot session Aug 13, 2026 Last $5.50 Breakeven $46.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 Model this call Put · $41.25 Snapshot session Aug 12, 2026 Last $0.07 Breakeven $41.18 Implied vol 60.8% Delta -0.045 ≈4% ITM Gamma 0.024 Theta -0.027 Vega 0.006 Open interest 138 Model this put
20	—	—	—	—		$0.05	-0.146	78.4%	600	5.1k
Call · $42.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 Model this call Put · $42.5 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $42.45 Implied vol 78.4% Delta -0.146 ≈15% ITM Gamma 0.046 Theta -0.086 Vega 0.016 Open interest 5.1k Model this put
280	18	—	—	$2.74		$0.01	-0.092	43.8%	24	475
Call · $43.75 In the money Snapshot session Aug 14, 2026 Last $2.74 Breakeven $46.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 280 Model this call Put · $43.75 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $43.74 Implied vol 43.8% Delta -0.092 ≈9% ITM Gamma 0.06 Theta -0.034 Vega 0.011 Open interest 475 Model this put
1.8k	11	—	—	$1.65		$0.11	-0.108	29.5%	28	968
Call · $45 In the money Snapshot session Aug 14, 2026 Last $1.65 Breakeven $46.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.8k Model this call Put · $45 Snapshot session Aug 14, 2026 Last $0.11 Breakeven $44.89 Implied vol 29.5% Delta -0.108 ≈11% ITM Gamma 0.1 Theta -0.026 Vega 0.011 Open interest 968 Model this put
783	3	—	—	$0.67		$0.45	-0.276	26.9%	5	3.4k
Call · $46.25 In the money Snapshot session Aug 14, 2026 Last $0.67 Breakeven $46.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 783 Model this call Put · $46.25 Snapshot session Aug 14, 2026 Last $0.45 Breakeven $45.80 Implied vol 26.9% Delta -0.276 ≈28% ITM Gamma 0.198 Theta -0.042 Vega 0.022 Open interest 3.4k Model this put
Underlying $46.82
3.1k	61	14.5%	0.388	$0.30		$1.05	-0.549	30.4%	11	1.3k
Call · $47.5 Snapshot session Aug 14, 2026 Last $0.30 Breakeven $47.80 Implied vol 14.5% Delta 0.388 ≈39% ITM Gamma 0.422 Theta -0.029 Vega 0.026 Open interest 3.1k Model this call Put · $47.5 In the money Snapshot session Aug 13, 2026 Last $1.05 Breakeven $46.45 Implied vol 30.4% Delta -0.549 ≈55% ITM Gamma 0.207 Theta -0.056 Vega 0.025 Open interest 1.3k Model this put
1.8k	4	22%	0.142	$0.09		$2.33	-0.621	67.6%	11	2.1k
Call · $48.75 Snapshot session Aug 14, 2026 Last $0.09 Breakeven $48.84 Implied vol 22% Delta 0.142 ≈14% ITM Gamma 0.164 Theta -0.025 Vega 0.018 Open interest 1.8k Model this call Put · $48.75 In the money Snapshot session Aug 14, 2026 Last $2.33 Breakeven $46.42 Implied vol 67.6% Delta -0.621 ≈62% ITM Gamma 0.091 Theta -0.123 Vega 0.026 Open interest 2.1k Model this put
3k	10	30.5%	0.084	$0.03		$4.34	-0.651	94.3%	2	1.2k
Call · $50 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $50.03 Implied vol 30.5% Delta 0.084 ≈8% ITM Gamma 0.08 Theta -0.023 Vega 0.012 Open interest 3k Model this call Put · $50 In the money Snapshot session Aug 11, 2026 Last $4.34 Breakeven $45.66 Implied vol 94.3% Delta -0.651 ≈65% ITM Gamma 0.063 Theta -0.167 Vega 0.023 Open interest 1.2k Model this put
4k	52	48.8%	0.057	$0.03		—	-0.765	100.2%	—	0
Call · $52.5 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $52.53 Implied vol 48.8% Delta 0.057 ≈6% ITM Gamma 0.037 Theta -0.027 Vega 0.007 Open interest 4k Model this call Put · $52.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 100.2% Delta -0.765 ≈77% ITM Gamma 0.049 Theta -0.146 Vega 0.018 Open interest 0 Model this put
8.4k	2	—	—	$0.02		—	-0.835	109%	—	0
Call · $55 Snapshot session Aug 12, 2026 Last $0.02 Breakeven $55.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8.4k Model this call Put · $55 In the money Snapshot session Unknown Last — Breakeven — Implied vol 109% Delta -0.835 ≈84% ITM Gamma 0.036 Theta -0.127 Vega 0.018 Open interest 0 Model this put
480	—	—	—	—		$10.70	-0.855	129.5%	1	0
Call · $57.5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 480 Model this call Put · $57.5 In the money Snapshot session Aug 13, 2026 Last $10.70 Breakeven $46.80 Implied vol 129.5% Delta -0.855 ≈85% ITM Gamma 0.028 Theta -0.14 Vega 0.012 Open interest 0 Model this put
34	—	—	—	—		—	-0.869	146.6%	—	0
Call · $60 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 Model this call Put · $60 In the money Snapshot session Unknown Last — Breakeven — Implied vol 146.6% Delta -0.869 ≈87% ITM Gamma 0.023 Theta -0.147 Vega 0.013 Open interest 0 Model this put
0	—	—	—	—		—	-0.879	163%	—	0
Call · $62.5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $62.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 163% Delta -0.879 ≈88% ITM Gamma 0.02 Theta -0.154 Vega 0.013 Open interest 0 Model this put
0	1	1287.4%	0.755	$28.12		$0.31	-0.887	178.8%	1	0
Call · $65 Snapshot session Aug 7, 2026 Last $28.12 Breakeven $93.12 Implied vol 1287.4% Delta 0.755 ≈75% ITM Gamma 0.004 Theta -1.977 Vega 0.02 Open interest 0 Model this call Put · $65 In the money Snapshot session Jul 13, 2026 Last $0.31 Breakeven $64.69 Implied vol 178.8% Delta -0.887 ≈89% ITM Gamma 0.017 Theta -0.16 Vega 0.013 Open interest 0 Model this put
1	1	—	—	$0.12		—	-0.894	194%	—	0
Call · $67.5 Snapshot session Aug 11, 2026 Last $0.12 Breakeven $67.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $67.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 194% Delta -0.894 ≈89% ITM Gamma 0.015 Theta -0.167 Vega 0.013 Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Jul 13, 2026–Aug 14, 2026; 13 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown.

Key facts CIK 865752 CUSIP 61174X109 13F (30d) 1233 filings 1201 filers Visit website Investor relations