MNST Option Chain

Data as of Nov 10, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

45.34

Change

-0.30

Open

45.64

Previous

45.64

High

45.95

Low

45.17

Bid

-

Ask

-

Volume

9,855,009

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

Aug 11, 2026

Impl Vol

29.0%

Hist Vol

25.3%

Opt Volume

644

Open Int

106,573

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MNST 261120C00043000	2.30	4.70	4.73	3.52	0	226	S	43.00	MNST 261120P00043000	0.15	0.45	0.21	1.08	3	405	S
MNST 261120C00044000	0.45	2.50	2.02	2.90	1	248	S	44.00	MNST 261120P00044000	0.05	1.00	0.35	1.45	21	496	S
MNST 261120C00045000	0.75	2.00	1.10	2.35	2	1,203	S	45.00	MNST 261120P00045000	0.50	1.05	0.66	1.90	24	2,004	S
MNST 261120C00046000	0.35	1.20	0.70	1.88	63	440	S	46.00	MNST 261120P00046000	0.75	1.60	1.17	2.43	20	1,182	S
MNST 261120C00047000	0.20	1.05	0.36	1.48	23	948	S	47.00	MNST 261120P00047000	1.05	2.60	1.75	3.03	0	745	S
MNST 261120C00048000	0.15	0.55	0.20	1.15	2	584	S	48.00	MNST 261120P00048000	1.70	3.40	2.55	3.69	0	54	S

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MNST 261218C00042500	3.20	4.10	5.50	6.73	0	785	S	42.50	MNST 261218P00042500	0.05	1.10	0.54	2.23	3	1,278	S
MNST 261218C00043750	1.50	3.40	3.41	6.01	0	463	S	43.75	MNST 261218P00043750	0.60	1.00	0.83	2.71	7	359	S
MNST 261218C00045000	1.45	2.35	2.00	5.34	5	881	S	45.00	MNST 261218P00045000	0.95	2.30	1.30	3.24	21	177	S
MNST 261218C00046250	1.00	1.65	1.25	4.73	62	301	S	46.25	MNST 261218P00046250	1.35	3.20	1.90	3.83	8	224	S
MNST 261218C00047500	0.20	1.35	0.82	4.17	23	759	S	47.50	MNST 261218P00047500	2.15	4.20	2.59	4.48	1	167	S
MNST 261218C00048750	0.25	1.00	0.50	3.67	1	477	S	48.75	MNST 261218P00048750	3.50	5.00	3.40	5.17	0	219	S

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MNST 270115C00042500	3.90	4.50	6.85	9.98	0	760	S	42.50	MNST 270115P00042500	0.45	1.55	0.85	2.21	0	1,697	S
MNST 270115C00043750	2.25	3.60	3.26	9.26	0	223	S	43.75	MNST 270115P00043750	0.85	1.70	1.25	2.60	3	451	S
MNST 270115C00045000	1.05	3.10	2.48	8.57	7	1,117	S	45.00	MNST 270115P00045000	1.10	2.60	1.70	3.02	6	696	S
MNST 270115C00046250	1.25	2.30	1.85	7.93	7	373	S	46.25	MNST 270115P00046250	1.70	3.90	2.30	3.48	1	657	S
MNST 270115C00047500	0.75	1.80	1.40	7.32	3	341	S	47.50	MNST 270115P00047500	2.85	3.30	2.85	3.98	0	428	S
MNST 270115C00048750	0.35	1.05	0.95	6.75	5	305	S	48.75	MNST 270115P00048750	2.90	5.10	3.11	4.52	0	261	S

Below are few quick-links for most popular options chains: