Tour v456
MNST
MONSTER BEVERAGE COR
$97.23 -0.52%
$97.24 (+0.01%)🌙
as of 07/29 06:53 PM
(7/28 18:51) ◀
|
Wednesday, July 29, 2026 (6:53pm)
January 2026
|
▶
◀ 7/29 18:53

Option Volume

Detail
ℹ
Current (07/29) 1,013
Calls: 631 (62%)
Puts: 382 (38%)
Prior (07/28) 1,873
Calls: 1,248 (67%)
Puts: 625 (33%)
Current vs Prior -45.92%
Calls: -49.44% (Calls)
Puts: -38.88% (Puts)
Prior 7-Day Total 13,134
Calls: 8,924 (68%)
Puts: 4,210 (32%)
Prior 7-Day Average 1,876
Calls: 1,274 (68%)
Puts: 601 (32%)
Current vs Prior 7-Day Avg -46.01%
Calls: -50.50%
Puts: -36.48%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29) $446.4K
Calls: $287.8K (64%)
Puts: $158.6K (36%)
Prior (07/28) $602.5K
Calls: $396.3K (66%)
Puts: $206.2K (34%)
Current vs Prior -25.92%
Calls: -27.39%
Puts: -23.08%
Prior 7-Day Total $6.93M
Calls: $5.54M (80%)
Puts: $1.39M (20%)
Prior 7-Day Average $990.1K
Calls: $791.7K (80%)
Puts: $198.4K (20%)
Current vs Prior 7-Day Avg -54.92%
Calls: -63.65%
Puts: -20.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 0.61
Prior (07/28) 0.50
Current vs Prior +20.88%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg +18.26%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29) 20,926
Calls: 12,054 (58%)
Puts: 8,872 (42%)
Prior (07/28) 18,017
Calls: 12,368 (69%)
Puts: 5,649 (31%)
Current vs Prior +16.15%
Prior 7-Day Total 131,222
Calls: 88,095 (67%)
Puts: 43,127 (33%)
Prior 7-Day Average 18,746
Calls: 12,585 (67%)
Puts: 6,161 (33%)
Current vs Prior 7-Day Avg +11.63%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.54% | 9.82%
Prior 8.90% | 10.54%
Current vs Prior -4.10% | -6.80%
Prior 7-Day Avg 9.41% | 11.03%
Current vs 7-Day Avg -9.31% | -10.93%
Prior 7-Day Eod 8.90% | 10.54%
Current vs 7-Day Eod -4.10% | -6.80%
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

Moderately bullish flow with 64% call dollar volume ($287.8K). Below-average activity with volume down 46% vs prior. Bullish P/C ratio of 0.61.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 -- of results (avg --%, best --%)

No options available for this category

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. 8 found (avg delta 0.74, highest 0.96)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 2115.7019.50$17.6021.6%10.96--
$90.00Aug 217.3010.00$8.6531.2%120.811.5K
$92.50Aug 215.408.30$6.8542.3%210.77--
$95.00Aug 214.405.20$4.8016.7%370.60977
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2110.9015.10$13.0032.3%10.87--
$105.00Aug 216.6010.20$8.4042.9%10.78--
$100.00Aug 214.305.20$4.7518.9%110.61684
$97.50Aug 213.203.80$3.5017.1%90.52658

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 300, top 79)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 210.951.25$1.1027.3%790.211.4K
$95.00Aug 214.405.20$4.8016.7%370.60977
$100.00Aug 212.302.60$2.4512.2%220.38916
$92.50Aug 215.408.30$6.8542.3%210.77--
$90.00Aug 217.3010.00$8.6531.2%120.811.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Aug 210.401.85$1.13128.3%390.26600
$95.00Aug 212.252.65$2.4516.3%370.40659
$100.00Aug 214.305.20$4.7518.9%110.61684
$97.50Aug 213.203.80$3.5017.1%90.52658
$85.00Aug 210.001.05$0.53198.1%50.10688

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 10.90, avg 5.19)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$115.00Aug 21$0.42$4.58$0.4210.90$110.42
$105.00$110.00Aug 21$0.50$4.50$0.509.00$105.50
$97.50$100.00Aug 21$0.40$2.10$0.405.25$97.90
$100.00$105.00Aug 21$1.35$3.65$1.352.70$101.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$87.50Aug 21$0.27$2.23$0.278.26$89.73
$87.50$85.00Aug 21$0.30$2.20$0.307.33$87.20
$97.50$95.00Aug 21$1.05$1.45$1.051.38$96.45
$100.00$97.50Aug 21$1.25$1.25$1.251.00$98.75
$95.00$92.50Aug 21$1.32$1.18$1.320.89$93.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 11.50, avg 2.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$90.00Aug 21$8.95$8.95$1.058.52$88.95
$92.50$95.00Aug 21$2.05$2.05$0.454.56$94.55
$95.00$97.50Aug 21$1.95$1.95$0.553.55$96.95
$90.00$92.50Aug 21$1.80$1.80$0.702.57$91.80
$100.00$105.00Aug 21$1.35$1.35$3.650.37$101.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$105.00Aug 21$4.60$4.60$0.4011.50$105.40
$105.00$100.00Aug 21$3.65$3.65$1.352.70$101.35
$95.00$92.50Aug 21$1.32$1.32$1.181.12$93.68
$100.00$97.50Aug 21$1.25$1.25$1.251.00$98.75
$97.50$95.00Aug 21$1.05$1.05$1.450.72$96.45

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. 7 found (cheapest 6.53% of stock, avg 9.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$97.50Aug 21$2.85$3.50$6.35$91.15$103.856.53%
$100.00Aug 21$2.45$4.75$7.20$92.80$107.207.41%
$95.00Aug 21$4.80$2.45$7.25$87.75$102.257.46%
$92.50Aug 21$6.85$1.13$7.98$84.52$100.488.21%
$105.00Aug 21$1.10$8.40$9.50$95.50$114.509.77%
$90.00Aug 21$8.65$1.10$9.75$80.25$99.7510.03%
$110.00Aug 21$0.60$13.00$13.60$96.40$123.6013.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.16% of stock, avg 3.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$85.00Aug 21$0.60$0.53$1.13$83.87$111.13
$110.00$87.50Aug 21$0.60$0.83$1.43$86.07$111.43
$105.00$85.00Aug 21$1.10$0.53$1.63$83.37$106.63
$110.00$90.00Aug 21$0.60$1.10$1.70$88.30$111.70
$110.00$92.50Aug 21$0.60$1.13$1.73$90.77$111.73
$105.00$87.50Aug 21$1.10$0.83$1.93$85.57$106.93
$105.00$90.00Aug 21$1.10$1.10$2.20$87.80$107.20
$105.00$92.50Aug 21$1.10$1.13$2.23$90.27$107.23
$100.00$85.00Aug 21$2.45$0.53$2.98$82.02$102.98
$110.00$95.00Aug 21$0.60$2.45$3.05$91.95$113.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 15.67, avg credit $1.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/8892/95Aug 21$2.35$0.1515.67$85.15$94.85
88/9092/95Aug 21$2.32$0.1812.89$87.68$94.82
85/8895/98Aug 21$2.25$0.259.00$85.25$97.25
88/9095/98Aug 21$2.22$0.287.93$87.78$97.22
85/8890/92Aug 21$2.10$0.405.25$85.40$92.10
100/105110/115Aug 21$4.07$0.934.38$100.93$114.07
92/9598/100Aug 21$1.72$0.782.21$93.28$99.22
92/95100/105Aug 21$2.67$2.331.15$92.33$102.67
95/98100/105Aug 21$2.40$2.600.92$95.10$102.40
92/95105/110Aug 21$1.82$3.180.57$93.18$106.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 61.50, cheapest $0.08)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Aug 21$0.08$4.9261.50
$92.50$95.00$97.50Aug 21$0.10$2.4024.00
$100.00$105.00$110.00Aug 21$0.85$4.154.88
$95.00$97.50$100.00Aug 21$1.55$0.950.61
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Aug 21$0.20$2.3011.50
$100.00$105.00$110.00Aug 21$0.95$4.054.26
$90.00$92.50$95.00Aug 21$1.29$1.210.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.10, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$110.001:2Aug 21-$0.10$4.90
$95.00$97.501:2Aug 21-$0.90$1.60
$97.50$100.001:2Aug 21-$2.05$0.45
$80.00$90.001:2Aug 21$0.30$9.70
$110.00$115.001:2Aug 21$0.24$4.76
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Aug 21-$1.10$3.90
$87.50$85.001:2Aug 21-$0.23$2.27
$90.00$87.501:2Aug 21-$0.56$1.94
$92.50$90.001:2Aug 21-$1.07$1.43
$110.00$105.001:2Aug 21-$3.80$1.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.37%, avg 1.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Aug 21$2.300.382.9%2.37%5.21%22916
$97.50Aug 21$1.900.480.3%1.95%2.23%10496
$105.00Aug 21$0.950.218.0%0.98%8.97%791.4K
$110.00Aug 21$0.150.1213.1%0.15%13.29%8533

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 631
Total Puts 382
Put/Call Ratio 0.61
Net Difference 249

Prior's Put/Call Breakdown

Total Calls 1,248
Total Puts 625
Put/Call Ratio 0.50
Net Difference 623

Prior 7-Day Put/Call Summary

Total Calls 8,924
Total Puts 4,210
Average Put/Call Ratio 0.51
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