Tour v477
MNST
MONSTER BEVERAGE COR
$96.38 -1.30%
$96.99 (+0.63%)🌙
as of 07/31 06:52 PM
(7/30 19:09) ◀
|
Friday, July 31, 2026 (6:52pm)
January 2026
|
▶ (8/3 18:41)
◀ 7/31 18:52 ▶

Option Volume

Detail
ℹ
Current (07/31) 871
Calls: 642 (74%)
Puts: 229 (26%)
Prior (07/30) 975
Calls: 373 (38%)
Puts: 602 (62%)
Current vs Prior -10.67%
Calls: +72.12% (Calls)
Puts: -61.96% (Puts)
Prior 7-Day Total 10,114
Calls: 6,542 (65%)
Puts: 3,572 (35%)
Prior 7-Day Average 1,444
Calls: 934 (65%)
Puts: 510 (35%)
Current vs Prior 7-Day Avg -39.72%
Calls: -31.31%
Puts: -55.12%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31) $389.9K
Calls: $295.4K (76%)
Puts: $94.5K (24%)
Prior (07/30) $380.8K
Calls: $193.6K (51%)
Puts: $187.2K (49%)
Current vs Prior +2.37%
Calls: +52.59%
Puts: -49.54%
Prior 7-Day Total $5.49M
Calls: $4.32M (79%)
Puts: $1.17M (21%)
Prior 7-Day Average $784.8K
Calls: $617.7K (79%)
Puts: $167.1K (21%)
Current vs Prior 7-Day Avg -50.33%
Calls: -52.18%
Puts: -43.46%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 0.36
Prior (07/30) 1.61
Current vs Prior -77.90%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -48.19%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31) 16,100
Calls: 11,741 (73%)
Puts: 4,359 (27%)
Prior (07/30) 16,134
Calls: 11,238 (70%)
Puts: 4,896 (30%)
Current vs Prior -0.21%
Prior 7-Day Total 126,921
Calls: 84,645 (67%)
Puts: 42,276 (33%)
Prior 7-Day Average 18,131
Calls: 12,092 (67%)
Puts: 6,039 (33%)
Current vs Prior 7-Day Avg -11.20%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.97% | 10.43%
Prior 9.57% | 11.11%
Current vs Prior -6.27% | -6.15%
Prior 7-Day Avg 9.19% | 10.75%
Current vs 7-Day Avg -2.30% | -2.96%
Prior 7-Day Eod 9.58% | 11.11%
Current vs 7-Day Eod -6.27% | -6.15%
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

Strong bullish conviction with 76% of dollar volume in calls ($295.4K) vs puts ($94.5K). Extreme bullish P/C ratio of 0.36 - heavy call buying (642 calls vs 229 puts). P/C ratio dropping 78% - sentiment shifting bullish. Call-heavy open interest (11,741 calls vs 4,359 puts) suggests bullish positioning.

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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. 6 found (avg delta 0.71, highest 0.92)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 2114.0016.20$15.1014.6%30.92151
$87.50Aug 218.7012.10$10.4032.7%60.82--
$90.00Aug 217.708.90$8.3014.5%40.771.5K
$95.00Aug 214.205.00$4.6017.4%120.58984
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 215.205.90$5.5512.6%10.63--
$97.50Aug 213.704.40$4.0517.3%190.53664

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 165, top 27)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 210.751.30$1.0253.9%180.201.4K
$95.00Aug 214.205.00$4.6017.4%120.58984
$100.00Aug 212.052.35$2.2013.6%70.37919
$87.50Aug 218.7012.10$10.4032.7%60.82--
$97.50Aug 212.853.60$3.2323.2%60.48503
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 210.400.80$0.6066.7%270.11--
$95.00Aug 212.553.20$2.8822.6%210.42666
$92.50Aug 211.602.25$1.9333.7%200.31604
$97.50Aug 213.704.40$4.0517.3%190.53664
$90.00Aug 211.051.60$1.3341.4%90.23365

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. 11 found (best R:R 11.50, avg 4.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$115.00Aug 21$0.40$4.60$0.4011.50$110.40
$105.00$110.00Aug 21$0.47$4.53$0.479.64$105.47
$100.00$105.00Aug 21$1.18$3.82$1.183.24$101.18
$97.50$100.00Aug 21$1.03$1.47$1.031.43$98.53
$95.00$97.50Aug 21$1.37$1.13$1.370.82$96.37
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$87.50Aug 21$0.25$2.25$0.259.00$89.75
$87.50$85.00Aug 21$0.48$2.02$0.484.21$87.02
$92.50$90.00Aug 21$0.60$1.90$0.603.17$91.90
$95.00$92.50Aug 21$0.95$1.55$0.951.63$94.05
$97.50$95.00Aug 21$1.17$1.33$1.171.14$96.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 15.67, avg 2.13)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.50$87.50Aug 21$4.70$4.70$0.3015.67$87.20
$87.50$90.00Aug 21$2.10$2.10$0.405.25$89.60
$90.00$95.00Aug 21$3.70$3.70$1.302.85$93.70
$95.00$97.50Aug 21$1.37$1.37$1.131.21$96.37
$97.50$100.00Aug 21$1.03$1.03$1.470.70$98.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$97.50Aug 21$1.50$1.50$1.001.50$98.50
$97.50$95.00Aug 21$1.17$1.17$1.330.88$96.33
$95.00$92.50Aug 21$0.95$0.95$1.550.61$94.05
$92.50$90.00Aug 21$0.60$0.60$1.900.32$91.90
$87.50$85.00Aug 21$0.48$0.48$2.020.24$87.02

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. 5 found (cheapest 7.55% of stock, avg 9.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$97.50Aug 21$3.23$4.05$7.28$90.22$104.787.55%
$95.00Aug 21$4.60$2.88$7.48$87.52$102.487.76%
$100.00Aug 21$2.20$5.55$7.75$92.25$107.758.04%
$90.00Aug 21$8.30$1.33$9.63$80.37$99.639.99%
$87.50Aug 21$10.40$1.08$11.48$76.02$98.9811.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.19% of stock, avg 3.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$85.00Aug 21$0.55$0.60$1.15$83.85$111.15
$105.00$85.00Aug 21$1.02$0.60$1.62$83.38$106.62
$110.00$87.50Aug 21$0.55$1.08$1.63$85.87$111.63
$110.00$90.00Aug 21$0.55$1.33$1.88$88.12$111.88
$105.00$87.50Aug 21$1.02$1.08$2.10$85.40$107.10
$105.00$90.00Aug 21$1.02$1.33$2.35$87.65$107.35
$110.00$92.50Aug 21$0.55$1.93$2.48$90.02$112.48
$100.00$85.00Aug 21$2.20$0.60$2.80$82.20$102.80
$105.00$92.50Aug 21$1.02$1.93$2.95$89.55$107.95
$100.00$87.50Aug 21$2.20$1.08$3.28$84.22$103.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 5.10, avg credit $1.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/8890/95Aug 21$4.18$0.825.10$83.32$94.18
92/9598/100Aug 21$1.98$0.523.81$93.02$99.48
90/9295/98Aug 21$1.97$0.533.72$90.53$96.97
85/8895/98Aug 21$1.85$0.652.85$85.65$96.85
90/9298/100Aug 21$1.63$0.871.87$90.87$99.13
88/9095/98Aug 21$1.62$0.881.84$88.38$96.62
85/8898/100Aug 21$1.51$0.991.53$85.99$99.01
88/9098/100Aug 21$1.28$1.221.05$88.72$98.78
95/98100/105Aug 21$2.35$2.650.89$95.15$102.35
92/95100/105Aug 21$2.13$2.870.74$92.87$102.13

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 70.43, cheapest $0.07)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Aug 21$0.07$4.9370.43
$95.00$97.50$100.00Aug 21$0.34$2.166.35
$100.00$105.00$110.00Aug 21$0.71$4.296.04
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$92.50$95.00$97.50Aug 21$0.22$2.2810.36
$95.00$97.50$100.00Aug 21$0.33$2.176.58
$87.50$90.00$92.50Aug 21$0.35$2.156.14
$90.00$92.50$95.00Aug 21$0.35$2.156.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.08, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$110.001:2Aug 21-$0.08$4.92
$90.00$95.001:2Aug 21-$0.90$4.10
$97.50$100.001:2Aug 21-$1.17$1.33
$95.00$97.501:2Aug 21-$1.86$0.64
$100.00$105.001:2Aug 21$0.16$4.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$87.50$85.001:2Aug 21-$0.12$2.38
$92.50$90.001:2Aug 21-$0.73$1.77
$90.00$87.501:2Aug 21-$0.83$1.67
$95.00$92.501:2Aug 21-$0.98$1.52
$97.50$95.001:2Aug 21-$1.71$0.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.96%, avg 1.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$97.50Aug 21$2.850.481.2%2.96%4.12%6503
$100.00Aug 21$2.050.373.8%2.13%5.88%7919
$105.00Aug 21$0.750.208.9%0.78%9.72%181.4K
$110.00Aug 21$0.300.1214.1%0.31%14.44%6534

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 642
Total Puts 229
Put/Call Ratio 0.36
Net Difference 413

Prior's Put/Call Breakdown

Total Calls 373
Total Puts 602
Put/Call Ratio 1.61
Net Difference -229

Prior 7-Day Put/Call Summary

Total Calls 6,542
Total Puts 3,572
Average Put/Call Ratio 0.69
Ratio Trend Falling

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