MNST - Monster Beverage Corporation - Rantaian Opsyen

Monster Beverage Corporation

US ˙ NasdaqGS ˙ US61174X1090

Tamat tempoh

Puts untuk tarikh pasaran September 05, 2025

Kontrak	Strike	Bida	Tawar	Terakhir	Volum	OI	IV	Delta	Gamma	Theta	Vega	Rho
MNST20250919P00045000	45.00	0.00	0.70	0.00	0	251	94.48%	-0.03	0.01	-0.03	0.01	-0.00
MNST20250919P00046000	46.00	0.00	0.90	0.00	0	195	89.09%	-0.03	0.01	-0.03	0.01	-0.00
MNST20250919P00047000	47.00	0.00	2.15	0.00	0	4	83.79%	-0.04	0.01	-0.03	0.01	-0.00
MNST20250919P00048000	48.00	0.00	1.75	0.00	0	100	78.56%	-0.04	0.01	-0.03	0.01	-0.00
MNST20250919P00049000	49.00	0.00	2.15	0.00	0	46	73.44%	-0.04	0.01	-0.03	0.01	-0.00
MNST20250919P00050000	50.00	0.00	0.35	0.00	0	723	56.32%	-0.02	0.01	-0.01	0.01	-0.00
MNST20250919P00052500	52.50	0.00	0.30	0.00	0	1,009	55.79%	-0.05	0.02	-0.02	0.01	-0.00
MNST20250919P00055000	55.00	0.00	0.30	0.04	2	667	34.95%	-0.03	0.02	-0.01	0.01	-0.00
MNST20250919P00057500	57.50	0.05	0.15	0.05	54	1,049	28.25%	-0.07	0.04	-0.02	0.02	-0.00
MNST20250919P00060000	60.00	0.25	0.40	0.25	78	2,226	24.88%	-0.20	0.09	-0.03	0.03	-0.00
MNST20250919P00062500	62.50	0.95	1.10	1.13	8	2,900	21.69%	-0.51	0.15	-0.04	0.05	-0.01
MNST20250919P00065000	65.00	2.60	2.80	2.36	2	825	19.11%	-0.87	0.11	-0.02	0.03	-0.01
MNST20250919P00067500	67.50	5.00	5.10	0.00	0	2	24.81%	-0.96	0.04	-0.01	0.01	-0.01
MNST20250919P00070000	70.00	7.50	7.60	0.00	0	3	33.48%	-0.97	0.03	-0.01	0.01	-0.01
MNST20250919P00072500	72.50	10.00	10.20	0.00	0	0	41.50%	-0.98	0.02	-0.01	0.01	-0.01
MNST20250919P00075000	75.00	12.50	12.70	0.00	0	2	49.03%	-0.98	0.01	-0.01	0.01	-0.01
MNST20250919P00080000	80.00	17.50	17.70	0.00	0	0	62.91%	-0.98	0.01	-0.02	0.00	-0.01
MNST20250919P00085000	85.00	22.50	22.70	0.00	0	0	75.58%	-0.99	0.01	-0.02	0.00	-0.01

Calls untuk tarikh pasaran September 05, 2025

Kontrak	Strike	Bida	Tawar	Terakhir	Volum	OI	IV	Delta	Gamma	Theta	Vega	Rho
MNST20250919C00045000	45.00	17.40	17.60	0.00	0	213	87.82%	0.98	0.01	-0.02	0.01	0.02
MNST20250919C00046000	46.00	16.40	16.60	0.00	0	7	82.47%	0.98	0.01	-0.02	0.01	0.02
MNST20250919C00047000	47.00	15.40	15.60	0.00	0	3	77.23%	0.97	0.01	-0.02	0.01	0.02
MNST20250919C00048000	48.00	14.50	14.60	0.00	0	20	72.08%	0.97	0.01	-0.02	0.01	0.02
MNST20250919C00049000	49.00	13.50	15.00	0.00	0	30	65.74%	0.97	0.01	-0.01	0.01	0.02
MNST20250919C00050000	50.00	12.50	12.60	0.00	0	156	62.97%	0.97	0.01	-0.02	0.01	0.02
MNST20250919C00052500	52.50	10.00	10.20	0.00	0	273	43.11%	0.98	0.01	-0.01	0.01	0.02
MNST20250919C00055000	55.00	7.50	7.70	7.57	1	279	38.18%	0.96	0.02	-0.01	0.01	0.02
MNST20250919C00057500	57.50	5.00	5.20	0.00	0	490	26.62%	0.94	0.03	-0.01	0.01	0.02
MNST20250919C00060000	60.00	2.80	3.00	2.75	11	1,136	24.77%	0.80	0.09	-0.03	0.03	0.02
MNST20250919C00062500	62.50	1.00	1.10	0.98	32	1,803	21.67%	0.50	0.15	-0.04	0.05	0.01
MNST20250919C00065000	65.00	0.15	0.25	0.22	27	2,242	19.24%	0.15	0.10	-0.02	0.03	0.00
MNST20250919C00067500	67.50	0.00	0.10	0.05	15	1,413	23.07%	0.05	0.03	-0.01	0.01	0.00
MNST20250919C00070000	70.00	0.00	0.10	0.10	1	471	31.42%	0.03	0.02	-0.01	0.01	0.00
MNST20250919C00072500	72.50	0.00	0.30	0.00	0	402	48.01%	0.06	0.02	-0.02	0.02	0.00
MNST20250919C00075000	75.00	0.00	0.10	0.00	0	600	46.40%	0.02	0.01	-0.01	0.01	0.00
MNST20250919C00080000	80.00	0.00	0.65	0.00	0	24	71.41%	0.05	0.01	-0.03	0.01	0.00
MNST20250919C00085000	85.00	0.00	0.65	0.00	0	26	84.98%	0.04	0.01	-0.03	0.01	0.00

Other Listings

MX:MNST
GB:0K34	USD62.77
AT:MNST
DE:MOB	€54.22
IT:1MNST	€53.15

Fintel data has been cited in the following publications:

© 2015-2025 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.