MARKET IS CLOSED
Loading latest tickers...

Market Indices

S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%

Sector Heatmap

Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%

MNST — Monster Beverage Corporation

Nasdaq

Monster Beverage Corporation

CompareBack to Screener
$43.25
-0.26(-0.60%)
O
43.25
H
43.47
L
42.88
V
7.34M
⏱️ End-of-day dataAs of Oct 6, 2026
Underlying Price$43.25
Implied Volatility (IV)0.4%
Put / Call Ratio0.13
Total Options Volume113
Total Open Interest8.4K
Selected Expiration2026-10-16
Expiration
CALLSSTRIKEPUTS
CalculatorLastChg% ChgBidAskVolOIIVStrikeLastChg% ChgBidAskVolOIIVCalculator
$5.01+0.00-$2.75$5.40-50.4%$39.00$0.07+0.00-$0.00$0.10-670.4%
$2.23+0.00-$2.50$4.20-350.3%$40.00$0.06+0.00-$0.05$0.15-630.3%
$1.71+0.00-$1.90$2.75-10.3%$41.00ATM$0.15+0.03-$0.10$0.2051400.3%
$1.50-0.30-$1.40$2.205420.3%$42.00ATM$0.33+0.07-$0.25$0.3555150.3%
$1.20+0.00-$0.80$1.00-8080.3%$43.00ATM$0.68+0.12-$0.55$0.7521.6K0.3%
$0.42-0.13-$0.40$0.55475580.3%$44.00ATM$1.50+0.00-$1.05$1.70-990.3%
$0.22-0.08-$0.15$0.35306130.3%$45.00ATM$1.95+0.25-$1.75$2.4013870.3%
$0.10-0.04-$0.05$0.15124200.3%$46.00$4.30+0.00-$2.15$4.10-340.4%
$0.07+0.00-$0.00$0.10-7140.3%$47.00$4.85+0.00-$2.70$5.30-240.5%
$0.05-0.05-$0.00$0.1041.1K0.4%$48.00$4.22+0.00-$3.40$6.40-380.5%

Open Interest & Max Pain

2026-10-16
Max Pain$43.00-0.6% vs price
Call Open Interest5.4K
Put Open Interest3.0K
Put / Call (Open Interest)0.55
CallsPutsPrice $43.25Max painTop of chart = 1.6K contracts
35
40
42
Max pain $43
44
46
48
50

Max pain is the strike where the open options would be worth the least at expiration, i.e. where option buyers as a group would lose the most. The chart shows strikes within 20% of the price. Open interest is from the last end-of-day update.