Tour v397
MNST
MONSTER BEVERAGE COR
$93.49 -0.07%
$93.21 (-0.29%)🌙
as of 07/25 03:06 AM
(7/23 18:51) ◀
|
Friday, July 24, 2026 (3:06am)
January 2026
|
▶ (7/27 18:50)
◀ 7/24 03:06 ▶

Option Volume

Detail
ℹ
Current (07/25) 1,540
Calls: 722 (47%)
Puts: 818 (53%)
Prior (07/23) 2,005
Calls: 1,481 (74%)
Puts: 524 (26%)
Current vs Prior -23.19%
Calls: -51.25% (Calls)
Puts: +56.11% (Puts)
Prior 7-Day Total 20,714
Calls: 12,482 (60%)
Puts: 8,232 (40%)
Prior 7-Day Average 2,959
Calls: 1,783 (60%)
Puts: 1,176 (40%)
Current vs Prior 7-Day Avg -47.96%
Calls: -59.51%
Puts: -30.44%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/25) $566.6K
Calls: $323.2K (57%)
Puts: $243.4K (43%)
Prior (07/23) $826.6K
Calls: $621.6K (75%)
Puts: $205.0K (25%)
Current vs Prior -31.45%
Calls: -48.00%
Puts: +18.70%
Prior 7-Day Total $7.85M
Calls: $5.98M (76%)
Puts: $1.87M (24%)
Prior 7-Day Average $1.12M
Calls: $854.4K (76%)
Puts: $266.8K (24%)
Current vs Prior 7-Day Avg -49.46%
Calls: -62.17%
Puts: -8.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/25) 1.13
Prior (07/23) 0.35
Current vs Prior +220.21%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg +101.47%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/25) 17,855
Calls: 10,567 (59%)
Puts: 7,288 (41%)
Prior (07/23) 21,795
Calls: 14,248 (65%)
Puts: 7,547 (35%)
Current vs Prior -18.08%
Prior 7-Day Total 149,300
Calls: 102,528 (69%)
Puts: 46,772 (31%)
Prior 7-Day Average 21,328
Calls: 14,646 (69%)
Puts: 6,681 (31%)
Current vs Prior 7-Day Avg -16.29%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.15% | 10.86%
Prior 9.30% | 11.01%
Current vs Prior -1.65% | -1.38%
Prior 7-Day Avg 7.69% | 10.66%
Current vs 7-Day Avg +18.99% | +1.89%
Prior 7-Day Eod 9.30% | 11.01%
Current vs 7-Day Eod -1.65% | -1.38%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.70% | 10.00%
Calls: 14.49% | 8.89%
Puts: 6.90% | 11.11%
Prior 10.70% | 10.00%
Calls: 14.49% | 8.89%
Puts: 6.90% | 11.11%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 10.70% | 10.00%
Calls: 14.49% | 8.89%
Puts: 6.90% | 11.11%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.13. P/C ratio rising 220% - increased hedging/bearish positioning. Declining open interest (down 18%) indicates positions being closed.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 8 of results (avg 7.4%, best 4.7%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Aug 217.508.00$7.756.5%10.76146
$95.00Aug 212.903.10$3.006.7%1820.45995
$92.50Aug 214.104.40$4.257.1%570.56138
$97.50Aug 212.002.15$2.087.2%1220.35467
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 214.204.40$4.304.7%970.55665
$100.00Aug 217.608.20$7.907.6%10.74--
$90.00Aug 212.002.20$2.109.5%70.33354
$92.50Aug 212.903.20$3.059.8%1980.44468

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 6 found (avg delta 0.65, highest 0.76)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Aug 217.508.00$7.756.5%10.76146
$90.00Aug 215.606.30$5.9511.8%180.671.5K
$92.50Aug 214.104.40$4.257.1%570.56138
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 217.608.20$7.907.6%10.74--
$97.50Aug 215.706.50$6.1013.1%90.65632
$95.00Aug 214.204.40$4.304.7%970.55665

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 721, top 198)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 212.903.10$3.006.7%1820.45995
$97.50Aug 212.002.15$2.087.2%1220.35467
$92.50Aug 214.104.40$4.257.1%570.56138
$90.00Aug 215.606.30$5.9511.8%180.671.5K
$100.00Aug 211.301.45$1.3810.9%130.26--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Aug 212.903.20$3.059.8%1980.44468
$95.00Aug 214.204.40$4.304.7%970.55665
$97.50Aug 215.706.50$6.1013.1%90.65632
$90.00Aug 212.002.20$2.109.5%70.33354
$87.50Aug 211.351.50$1.4310.5%50.24194

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 11.50, avg 3.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$110.00Aug 21$0.40$4.60$0.4011.50$105.40
$100.00$105.00Aug 21$0.65$4.35$0.656.69$100.65
$97.50$100.00Aug 21$0.70$1.80$0.702.57$98.20
$95.00$97.50Aug 21$0.92$1.58$0.921.72$95.92
$92.50$95.00Aug 21$1.25$1.25$1.251.00$93.75
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.50$85.00Aug 21$0.43$2.07$0.434.81$87.07
$90.00$87.50Aug 21$0.67$1.83$0.672.73$89.33
$92.50$90.00Aug 21$0.95$1.55$0.951.63$91.55
$95.00$92.50Aug 21$1.25$1.25$1.251.00$93.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 2.57, avg 1.10)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.50$90.00Aug 21$1.80$1.80$0.702.57$89.30
$90.00$92.50Aug 21$1.70$1.70$0.802.13$91.70
$92.50$95.00Aug 21$1.25$1.25$1.251.00$93.75
$95.00$97.50Aug 21$0.92$0.92$1.580.58$95.92
$97.50$100.00Aug 21$0.70$0.70$1.800.39$98.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$97.50$95.00Aug 21$1.80$1.80$0.702.57$95.70
$100.00$97.50Aug 21$1.80$1.80$0.702.57$98.20
$95.00$92.50Aug 21$1.25$1.25$1.251.00$93.75
$92.50$90.00Aug 21$0.95$0.95$1.550.61$91.55
$90.00$87.50Aug 21$0.67$0.67$1.830.37$89.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 7.81% of stock, avg 8.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$92.50Aug 21$4.25$3.05$7.30$85.20$99.807.81%
$95.00Aug 21$3.00$4.30$7.30$87.70$102.307.81%
$90.00Aug 21$5.95$2.10$8.05$81.95$98.058.61%
$97.50Aug 21$2.08$6.10$8.18$89.32$105.688.75%
$87.50Aug 21$7.75$1.43$9.18$78.32$96.689.82%
$100.00Aug 21$1.38$7.90$9.28$90.72$109.289.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.42% of stock, avg 3.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$85.00Aug 21$0.33$1.00$1.33$83.67$111.33
$105.00$85.00Aug 21$0.73$1.00$1.73$83.27$106.73
$110.00$87.50Aug 21$0.33$1.43$1.76$85.74$111.76
$105.00$87.50Aug 21$0.73$1.43$2.16$85.34$107.16
$100.00$85.00Aug 21$1.38$1.00$2.38$82.62$102.38
$110.00$90.00Aug 21$0.33$2.10$2.43$87.57$112.43
$100.00$87.50Aug 21$1.38$1.43$2.81$84.69$102.81
$105.00$90.00Aug 21$0.73$2.10$2.83$87.17$107.83
$97.50$85.00Aug 21$2.08$1.00$3.08$81.92$100.58
$110.00$92.50Aug 21$0.33$3.05$3.38$89.12$113.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 5.76, avg credit $1.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/8890/92Aug 21$2.13$0.375.76$85.37$92.13
92/9598/100Aug 21$1.95$0.553.55$93.05$99.45
88/9092/95Aug 21$1.92$0.583.31$88.08$94.42
90/9295/98Aug 21$1.87$0.632.97$90.63$96.87
85/8892/95Aug 21$1.68$0.822.05$85.82$94.18
90/9298/100Aug 21$1.65$0.851.94$90.85$99.15
88/9095/98Aug 21$1.59$0.911.75$88.41$96.59
88/9098/100Aug 21$1.37$1.131.21$88.63$98.87
85/8895/98Aug 21$1.35$1.151.17$86.15$96.35
95/98100/105Aug 21$2.45$2.550.96$95.05$102.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 24.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$87.50$90.00$92.50Aug 21$0.10$2.4024.00
$100.00$105.00$110.00Aug 21$0.25$4.7519.00
$95.00$97.50$100.00Aug 21$0.22$2.2810.36
$92.50$95.00$97.50Aug 21$0.33$2.176.58
$90.00$92.50$95.00Aug 21$0.45$2.054.56
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Aug 21$0.24$2.269.42
$87.50$90.00$92.50Aug 21$0.28$2.227.93
$90.00$92.50$95.00Aug 21$0.30$2.207.33
$92.50$95.00$97.50Aug 21$0.55$1.953.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-0.08, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 21-$0.08$4.92
$97.50$100.001:2Aug 21-$0.68$1.82
$95.00$97.501:2Aug 21-$1.16$1.34
$92.50$95.001:2Aug 21-$1.75$0.75
$105.00$110.001:2Aug 21$0.07$4.93
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$87.50$85.001:2Aug 21-$0.57$1.93
$90.00$87.501:2Aug 21-$0.76$1.74
$92.50$90.001:2Aug 21-$1.15$1.35
$95.00$92.501:2Aug 21-$1.80$0.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.10%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Aug 21$2.900.451.6%3.10%4.72%182995
$97.50Aug 21$2.000.354.3%2.14%6.43%122467
$100.00Aug 21$1.300.267.0%1.39%8.35%13--
$105.00Aug 21$0.550.1512.3%0.59%12.90%71.3K
$110.00Aug 21$0.150.0717.7%0.16%17.82%1--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 722
Total Puts 818
Put/Call Ratio 1.13
Net Difference -96

Prior's Put/Call Breakdown

Total Calls 1,481
Total Puts 524
Put/Call Ratio 0.35
Net Difference 957

Prior 7-Day Put/Call Summary

Total Calls 12,482
Total Puts 8,232
Average Put/Call Ratio 0.56
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All