# MONSTER WORLDWIDE INC (MNST) Option Chains > MNST option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks. Data as of Nov 10, 2026 (end of day). ## MNST quote | Field | Value | |---|---| | 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 | Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 45.34. All expirations: 2026-11-20, 2026-12-18, 2027-01-15, 2027-03-19, 2027-06-17, 2027-09-17, 2027-12-17, 2028-01-21, 2029-01-19. **Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=`. Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/MNST.md?expirations=-1&range=all`. ## Expires Nov 20, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 43.00 | MNST 261120C00043000 | 2.30 | 4.70 | 4.73 | 3.52 | 0 | 226 | 73.01% | 0.6912 | -0.0966 | 0.0264 | 0.0643 | 0.0076 | S | | 44.00 | MNST 261120C00044000 | 0.45 | 2.50 | 2.02 | 2.90 | 1 | 248 | 41.89% | 0.6800 | -0.0563 | 0.0268 | 0.1138 | 0.0079 | S | | 45.00 | MNST 261120C00045000 | 0.75 | 2.00 | 1.10 | 2.35 | 2 | 1,203 | 30.82% | 0.5689 | -0.0455 | 0.0295 | 0.1699 | 0.0068 | S | | 46.00 | MNST 261120C00046000 | 0.35 | 1.20 | 0.70 | 1.88 | 63 | 440 | 32.99% | 0.4064 | -0.0481 | 0.0291 | 0.1567 | 0.0049 | S | | 47.00 | MNST 261120C00047000 | 0.20 | 1.05 | 0.36 | 1.48 | 23 | 948 | 31.91% | 0.2566 | -0.0386 | 0.0242 | 0.1345 | 0.0031 | S | | 48.00 | MNST 261120C00048000 | 0.15 | 0.55 | 0.20 | 1.15 | 2 | 584 | 33.26% | 0.1568 | -0.0300 | 0.0180 | 0.0962 | 0.0019 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 43.00 | MNST 261120P00043000 | 0.15 | 0.45 | 0.21 | 1.08 | 3 | 405 | 32.87% | -0.1582 | -0.0298 | 0.0181 | 0.0979 | -0.0020 | S | | 44.00 | MNST 261120P00044000 | 0.05 | 1.00 | 0.35 | 1.45 | 21 | 496 | 29.14% | -0.2589 | -0.0354 | 0.0243 | 0.1480 | -0.0033 | S | | 45.00 | MNST 261120P00045000 | 0.50 | 1.05 | 0.66 | 1.90 | 24 | 2,004 | 27.47% | -0.4251 | -0.0403 | 0.0294 | 0.1901 | -0.0055 | S | | 46.00 | MNST 261120P00046000 | 0.75 | 1.60 | 1.17 | 2.43 | 20 | 1,182 | 26.46% | -0.6208 | -0.0377 | 0.0286 | 0.1917 | -0.0080 | S | | 47.00 | MNST 261120P00047000 | 1.05 | 2.60 | 1.75 | 3.03 | 0 | 745 | 18.99% | -0.8702 | -0.0149 | 0.0159 | 0.1483 | -0.0113 | S | | 48.00 | MNST 261120P00048000 | 1.70 | 3.40 | 2.55 | 3.69 | 0 | 54 | 68.29% | -0.6728 | -0.0924 | 0.0271 | 0.0704 | -0.0094 | S | ## Expires Dec 18, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 42.50 | MNST 261218C00042500 | 3.20 | 4.10 | 5.50 | 6.73 | 0 | 785 | 33.41% | 0.7450 | -0.0211 | 0.0470 | 0.0658 | 0.0314 | S | | 43.75 | MNST 261218C00043750 | 1.50 | 3.40 | 3.41 | 6.01 | 0 | 463 | 26.38% | 0.6800 | -0.0186 | 0.0524 | 0.0927 | 0.0295 | S | | 45.00 | MNST 261218C00045000 | 1.45 | 2.35 | 2.00 | 5.34 | 5 | 881 | 31.23% | 0.5517 | -0.0241 | 0.0579 | 0.0866 | 0.0240 | S | | 46.25 | MNST 261218C00046250 | 1.00 | 1.65 | 1.25 | 4.73 | 62 | 301 | 28.13% | 0.4331 | -0.0215 | 0.0576 | 0.0956 | 0.0191 | S | | 47.50 | MNST 261218C00047500 | 0.20 | 1.35 | 0.82 | 4.17 | 23 | 759 | 28.09% | 0.3216 | -0.0195 | 0.0524 | 0.0872 | 0.0143 | S | | 48.75 | MNST 261218C00048750 | 0.25 | 1.00 | 0.50 | 3.67 | 1 | 477 | 27.73% | 0.2234 | -0.0160 | 0.0437 | 0.0736 | 0.0100 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 42.50 | MNST 261218P00042500 | 0.05 | 1.10 | 0.54 | 2.23 | 3 | 1,278 | 27.85% | -0.2209 | -0.0159 | 0.0434 | 0.0729 | -0.0110 | S | | 43.75 | MNST 261218P00043750 | 0.60 | 1.00 | 0.83 | 2.71 | 7 | 359 | 26.16% | -0.3193 | -0.0179 | 0.0523 | 0.0934 | -0.0159 | S | | 45.00 | MNST 261218P00045000 | 0.95 | 2.30 | 1.30 | 3.24 | 21 | 177 | 25.34% | -0.4453 | -0.0191 | 0.0578 | 0.1066 | -0.0224 | S | | 46.25 | MNST 261218P00046250 | 1.35 | 3.20 | 1.90 | 3.83 | 8 | 224 | 23.93% | -0.5847 | -0.0177 | 0.0571 | 0.1114 | -0.0296 | S | | 47.50 | MNST 261218P00047500 | 2.15 | 4.20 | 2.59 | 4.48 | 1 | 167 | 20.70% | -0.7447 | -0.0124 | 0.0471 | 0.1062 | -0.0379 | S | | 48.75 | MNST 261218P00048750 | 3.50 | 5.00 | 3.40 | 5.17 | 0 | 219 | 35.41% | -0.7172 | -0.0227 | 0.0495 | 0.0653 | -0.0383 | S | ## Expires Jan 15, 2027 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 42.50 | MNST 270115C00042500 | 3.90 | 4.50 | 6.85 | 9.98 | 0 | 760 | 33.48% | 0.7044 | -0.0176 | 0.0668 | 0.0536 | 0.0501 | S | | 43.75 | MNST 270115C00043750 | 2.25 | 3.60 | 3.26 | 9.26 | 0 | 223 | 31.09% | 0.6360 | -0.0177 | 0.0725 | 0.0628 | 0.0462 | S | | 45.00 | MNST 270115C00045000 | 1.05 | 3.10 | 2.48 | 8.57 | 7 | 1,117 | 29.74% | 0.5535 | -0.0177 | 0.0763 | 0.0691 | 0.0409 | S | | 46.25 | MNST 270115C00046250 | 1.25 | 2.30 | 1.85 | 7.93 | 7 | 373 | 29.00% | 0.4651 | -0.0172 | 0.0767 | 0.0712 | 0.0348 | S | | 47.50 | MNST 270115C00047500 | 0.75 | 1.80 | 1.40 | 7.32 | 3 | 341 | 29.24% | 0.3818 | -0.0166 | 0.0736 | 0.0677 | 0.0288 | S | | 48.75 | MNST 270115C00048750 | 0.35 | 1.05 | 0.95 | 6.75 | 5 | 305 | 28.07% | 0.2960 | -0.0144 | 0.0667 | 0.0639 | 0.0225 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 42.50 | MNST 270115P00042500 | 0.45 | 1.55 | 0.85 | 2.21 | 0 | 1,697 | 26.45% | -0.2606 | -0.0124 | 0.0626 | 0.0637 | -0.0229 | S | | 43.75 | MNST 270115P00043750 | 0.85 | 1.70 | 1.25 | 2.60 | 3 | 451 | 26.02% | -0.3489 | -0.0138 | 0.0714 | 0.0738 | -0.0309 | S | | 45.00 | MNST 270115P00045000 | 1.10 | 2.60 | 1.70 | 3.02 | 6 | 696 | 24.72% | -0.4464 | -0.0139 | 0.0763 | 0.0830 | -0.0397 | S | | 46.25 | MNST 270115P00046250 | 1.70 | 3.90 | 2.30 | 3.48 | 1 | 657 | 23.75% | -0.5539 | -0.0132 | 0.0763 | 0.0865 | -0.0496 | S | | 47.50 | MNST 270115P00047500 | 2.85 | 3.30 | 2.85 | 3.98 | 0 | 428 | 23.36% | -0.6585 | -0.0119 | 0.0709 | 0.0817 | -0.0596 | S | | 48.75 | MNST 270115P00048750 | 2.90 | 5.10 | 3.11 | 4.52 | 0 | 261 | 31.27% | -0.6814 | -0.0157 | 0.0690 | 0.0593 | -0.0640 | S | ## More for MNST - [Quote](https://www.optionistics.com/quotes/stock-quotes/MNST.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/MNST.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/MNST.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=MNST) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/MNST.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/MNST.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/MNST.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/MNST.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt