MNST - Monster Beverage Corporation - Alternativkedja

Monster Beverage Corporation

US ˙ NasdaqGS ˙ US61174X1090

Utgång

Calls för September 12, 2025

Kontrakt	Strike	Bud	Fråga	Senaste	Volym	OI	IV	Delta	Gamma	Theta	Theta	Rho
MNST20250919C00046000	46.00	18.60	18.80	0.00	0	7	122.89%	0.98	0.00	-0.03	0.00	0.01
MNST20250919C00047000	47.00	17.60	17.80	0.00	0	3	115.90%	0.98	0.00	-0.03	0.00	0.01
MNST20250919C00048000	48.00	16.60	16.80	0.00	0	20	109.03%	0.98	0.01	-0.03	0.00	0.01
MNST20250919C00049000	49.00	15.60	15.80	0.00	0	30	102.28%	0.98	0.01	-0.03	0.00	0.01
MNST20250919C00050000	50.00	14.60	14.80	14.50	1	156	95.64%	0.98	0.01	-0.03	0.00	0.01
MNST20250919C00052500	52.50	12.10	12.30	0.00	0	273	79.49%	0.97	0.01	-0.03	0.01	0.01
MNST20250919C00055000	55.00	9.60	9.80	9.20	6	269	63.86%	0.97	0.01	-0.02	0.01	0.01
MNST20250919C00057500	57.50	7.20	7.40	6.56	4	472	48.58%	0.96	0.02	-0.02	0.01	0.01
MNST20250919C00060000	60.00	4.70	4.90	4.60	29	1,132	33.44%	0.95	0.04	-0.02	0.01	0.01
MNST20250919C00062500	62.50	2.35	2.50	2.40	43	1,708	24.72%	0.84	0.11	-0.04	0.02	0.01
MNST20250919C00065000	65.00	0.60	0.70	0.65	56	2,299	21.39%	0.43	0.20	-0.06	0.04	0.01
MNST20250919C00067500	67.50	0.00	0.10	0.05	141	1,410	17.68%	0.04	0.05	-0.01	0.01	0.00
MNST20250919C00070000	70.00	0.00	0.10	0.00	0	470	32.93%	0.04	0.03	-0.02	0.01	0.00
MNST20250919C00072500	72.50	0.00	1.55	0.00	0	402	54.92%	0.07	0.03	-0.05	0.01	0.00
MNST20250919C00075000	75.00	0.00	0.10	0.00	0	600	54.76%	0.03	0.01	-0.02	0.01	0.00
MNST20250919C00080000	80.00	0.00	0.85	0.00	0	24	73.98%	0.02	0.01	-0.02	0.00	0.00
MNST20250919C00085000	85.00	0.00	0.65	0.00	0	26	91.22%	0.02	0.01	-0.02	0.00	0.00

Puts för September 12, 2025

Kontrakt	Strike	Bud	Fråga	Senaste	Volym	OI	IV	Delta	Gamma	Theta	Theta	Rho
MNST20250919P00046000	46.00	0.00	0.65	0.00	0	195	114.83%	-0.01	0.00	-0.02	0.00	-0.00
MNST20250919P00047000	47.00	0.00	0.65	0.00	0	4	108.41%	-0.01	0.00	-0.02	0.00	-0.00
MNST20250919P00048000	48.00	0.00	0.30	0.00	0	100	102.09%	-0.02	0.00	-0.02	0.00	-0.00
MNST20250919P00049000	49.00	0.00	0.10	0.00	0	46	95.87%	-0.02	0.00	-0.02	0.00	-0.00
MNST20250919P00050000	50.00	0.00	0.10	0.00	0	723	89.75%	-0.02	0.01	-0.02	0.00	-0.00
MNST20250919P00052500	52.50	0.00	0.10	0.00	0	1,009	74.79%	-0.02	0.01	-0.02	0.00	-0.00
MNST20250919P00055000	55.00	0.00	0.05	0.00	0	665	54.20%	-0.01	0.01	-0.01	0.00	-0.00
MNST20250919P00057500	57.50	0.00	0.15	0.00	0	1,092	49.45%	-0.04	0.02	-0.03	0.01	-0.00
MNST20250919P00060000	60.00	0.00	0.30	0.05	5	2,241	31.62%	-0.04	0.03	-0.02	0.01	-0.00
MNST20250919P00062500	62.50	0.15	0.25	0.30	4	2,876	25.23%	-0.17	0.11	-0.04	0.02	-0.00
MNST20250919P00065000	65.00	0.85	1.00	1.40	1	825	21.58%	-0.57	0.21	-0.06	0.04	-0.01
MNST20250919P00067500	67.50	2.60	3.80	0.00	0	1	22.99%	-0.93	0.09	-0.02	0.01	-0.01
MNST20250919P00070000	70.00	5.20	5.40	0.00	0	3	38.87%	-0.93	0.04	-0.03	0.01	-0.01
MNST20250919P00072500	72.50	7.70	7.90	0.00	0	0	51.51%	-0.95	0.03	-0.04	0.01	-0.01
MNST20250919P00075000	75.00	10.20	10.40	0.00	0	2	56.95%	-0.97	0.02	-0.02	0.01	-0.00
MNST20250919P00080000	80.00	15.20	15.40	0.00	0	0	84.19%	-0.97	0.01	-0.04	0.01	-0.01
MNST20250919P00085000	85.00	20.20	20.40	0.00	0	0	94.47%	-0.98	0.01	-0.03	0.00	-0.00

Other Listings

MX:MNST
GB:0K34	64,03 US$
AT:MNST
DE:MOB	54,15 €
IT:1MNST	54,50 €

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.