Tour v492
MNST
MONSTER BEVERAGE COR
$94.76 +0.62%
(8/4 18:57) ◀
|
Wednesday, August 5, 2026 (2:05pm)
January 2026
|
▶ (8/5 18:09)
◀ 8/5 14:08 ▶

Option Volume

Detail
ℹ
Current (08/05 2:05pm) 1,956
Calls: 1,674 (86%)
Puts: 282 (14%)
Prior (05/07) 4,018
Calls: 844 (21%)
Puts: 3,174 (79%)
Current vs Prior -51.32%
Calls: +98.34% (Calls)
Puts: -91.12% (Puts)
Prior 7-Day Total 16,245
Calls: 10,053 (62%)
Puts: 6,192 (38%)
Prior 7-Day Average 3,249
Calls: 1,436 (62%)
Puts: 884 (38%)
Current vs Prior 7-Day Avg -39.80%
Calls: +16.56%
Puts: -68.12%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 2:05pm) $672.4K
Calls: $587.5K (87%)
Puts: $84.9K (13%)
Prior (05/07) $446.1K
Calls: $85.1K (19%)
Puts: $361.0K (81%)
Current vs Prior +50.73%
Calls: +590.65%
Puts: -76.47%
Prior 7-Day Total $5.79M
Calls: $4.61M (80%)
Puts: $1.19M (20%)
Prior 7-Day Average $1.16M
Calls: $657.9K (80%)
Puts: $169.6K (20%)
Current vs Prior 7-Day Avg -41.96%
Calls: -10.70%
Puts: -49.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:05pm) 0.17
Prior (05/07) 3.76
Current vs Prior -95.52%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg -83.95%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 2:05pm) 57,100
Calls: 32,218 (56%)
Puts: 24,882 (44%)
Prior (05/07) 63,676
Calls: 29,659 (47%)
Puts: 34,017 (53%)
Current vs Prior -10.33%
Prior 7-Day Total 256,991
Calls: 138,817 (48%)
Puts: 149,947 (52%)
Prior 7-Day Average 64,247
Calls: 27,763 (48%)
Puts: 29,989 (52%)
Current vs Prior 7-Day Avg -11.13%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.86% | 10.55%
Prior 8.41% | 10.74%
Current vs Prior +5.35% | -1.78%
Prior 7-Day Avg 8.72% | 10.75%
Current vs 7-Day Avg +1.67% | -1.84%
Prior 7-Day Eod 8.41% | 10.74%
Current vs 7-Day Eod +5.35% | -1.78%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.32% | 5.52%
Calls: 6.19% | 8.70%
Puts: 8.45% | 2.35%
Prior 12.67% | 4.98%
Calls: 10.53% | 4.08%
Puts: 14.81% | 5.88%
Current vs Prior -42.23% | +10.84%
Prior 7-Day Avg 11.12% | 6.75%
Calls: 8.94% | 5.72%
Puts: 13.30% | 7.78%
Current vs 7-Day Avg -34.17% | -18.26%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($587.5K) vs puts ($84.9K). Elevated premium activity with dollar volume up 51% vs prior. Below-average activity with volume down 51% vs prior. Extreme bullish P/C ratio of 0.17 - heavy call buying (1,674 calls vs 282 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 23 of results (avg 7.0%, best 2.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 213.403.50$3.452.9%640.51998
$100.00Sep 182.352.45$2.404.2%240.35755
$87.50Aug 218.208.60$8.404.8%70.81145
$90.00Sep 187.207.60$7.405.4%--0.69411
$92.50Aug 214.705.00$4.856.2%100.62159
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 184.204.30$4.252.4%120.49296
$100.00Aug 216.506.90$6.706.0%--0.70685
$100.00Sep 187.007.50$7.256.9%--0.6572
$97.50Sep 185.505.90$5.707.0%--0.57103
$97.50Aug 214.805.20$5.008.0%30.601.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.65, cheapest $0.65)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 210.600.70$0.6515.4%380.151.3K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 210.600.70$0.6515.4%50.131.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 19 found (avg delta 0.74, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Sep 1816.9018.60$17.759.6%--0.941.5K
$80.00Aug 2114.3015.50$14.908.1%20.936
$80.00Sep 1815.1016.20$15.657.0%120.91383
$82.50Aug 2111.6013.60$12.6015.9%80.9025
$82.50Sep 1812.6014.00$13.3010.5%--0.8869
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 2110.0011.70$10.8515.7%--0.8566
$100.00Aug 216.506.90$6.706.0%--0.70685
$100.00Sep 187.007.50$7.256.9%--0.6572
$97.50Aug 214.805.20$5.008.0%30.601.1K
$97.50Sep 185.505.90$5.707.0%--0.57103

Most actively traded options today. High liquidity = easy entry/exit. 31 active (total vol 1.4K, top 766)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.50Sep 183.203.50$3.359.0%7660.43413
$110.00Aug 210.200.30$0.2540.0%890.07589
$95.00Aug 213.403.50$3.452.9%640.51998
$105.00Aug 210.600.70$0.6515.4%380.151.3K
$90.00Aug 216.206.70$6.457.8%310.721.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Aug 210.901.10$1.0020.0%840.19207
$92.50Aug 212.302.65$2.4714.2%330.38580
$90.00Sep 182.152.40$2.2811.0%190.31432
$80.00Sep 180.450.65$0.5536.4%140.09182
$95.00Sep 184.204.30$4.252.4%120.49296

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 35.7%, max 42.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.50Aug 21Sep 1851.4%36.1%42.5%894
$95.00Aug 21Sep 1845.0%31.9%41.3%861.9K
$92.50Aug 21Sep 1844.5%32.3%37.6%11512
$80.00Aug 21Sep 1852.1%38.2%36.5%14389
$110.00Aug 21Sep 1845.6%33.7%35.5%1041.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.50Aug 21Sep 1851.4%36.1%42.5%5488
$95.00Aug 21Sep 1845.0%31.9%41.3%21953
$92.50Aug 21Sep 1844.5%32.3%37.6%331.1K
$85.00Aug 21Sep 1848.1%35.0%37.5%61.4K
$80.00Aug 21Sep 1852.1%38.2%36.5%15212

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 28 found (best R:R 11.50, avg 3.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$110.00Aug 21$0.40$4.60$0.4011.50$105.40
$105.00$110.00Sep 18$0.66$4.34$0.666.58$105.66
$100.00$105.00Aug 21$0.93$4.07$0.934.38$100.93
$100.00$105.00Sep 18$1.17$3.83$1.173.27$101.17
$97.50$100.00Aug 21$0.80$1.70$0.802.13$98.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.50$80.00Aug 21$0.20$2.30$0.2011.50$82.30
$85.00$82.50Aug 21$0.20$2.30$0.2011.50$84.80
$80.00$77.50Sep 18$0.20$2.30$0.2011.50$79.80
$82.50$80.00Sep 18$0.20$2.30$0.2011.50$82.30
$87.50$85.00Aug 21$0.35$2.15$0.356.14$87.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 38 found (best R:R 15.67, avg 2.06)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$82.50Sep 18$2.35$2.35$0.1515.67$82.35
$80.00$82.50Aug 21$2.30$2.30$0.2011.50$82.30
$82.50$87.50Aug 21$4.20$4.20$0.805.25$86.70
$77.50$80.00Sep 18$2.10$2.10$0.405.25$79.60
$85.00$87.50Sep 18$2.10$2.10$0.405.25$87.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$100.00Aug 21$4.15$4.15$0.854.88$100.85
$100.00$97.50Aug 21$1.70$1.70$0.802.13$98.30
$100.00$97.50Sep 18$1.55$1.55$0.951.63$98.45
$97.50$95.00Aug 21$1.45$1.45$1.051.38$96.05
$97.50$95.00Sep 18$1.45$1.45$1.051.38$96.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.68, cheapest $0.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Aug 21Sep 18$0.3245.6%33.7%
$105.00Aug 21Sep 18$0.5844.8%33.4%
$82.50Aug 21Sep 18$0.7051.4%36.1%
$80.00Aug 21Sep 18$0.7552.1%38.2%
$87.50Aug 21Sep 18$0.8045.8%34.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Aug 21Sep 18$0.3052.1%38.2%
$82.50Aug 21Sep 18$0.3051.4%36.1%
$85.00Aug 21Sep 18$0.4548.1%35.0%
$100.00Aug 21Sep 18$0.5544.3%34.3%
$87.50Aug 21Sep 18$0.6345.8%34.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 19 found (cheapest 7.39% of stock, avg 11.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$95.00Aug 21$3.45$3.55$7.00$88.00$102.007.39%
$92.50Aug 21$4.85$2.47$7.32$85.18$99.827.72%
$97.50Aug 21$2.38$5.00$7.38$90.12$104.887.79%
$90.00Aug 21$6.45$1.60$8.05$81.95$98.058.50%
$100.00Aug 21$1.58$6.70$8.28$91.72$108.288.74%
$95.00Sep 18$4.50$4.25$8.75$86.25$103.759.23%
$92.50Sep 18$5.75$3.15$8.90$83.60$101.409.39%
$97.50Sep 18$3.35$5.70$9.05$88.45$106.559.55%
$87.50Aug 21$8.40$1.00$9.40$78.10$96.909.92%
$100.00Sep 18$2.40$7.25$9.65$90.35$109.6510.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.95% of stock, avg 3.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$85.00Aug 21$0.25$0.65$0.90$84.10$110.90
$110.00$87.50Aug 21$0.25$1.00$1.25$86.25$111.25
$105.00$85.00Aug 21$0.65$0.65$1.30$83.70$106.30
$105.00$87.50Aug 21$0.65$1.00$1.65$85.85$106.65
$110.00$85.00Sep 18$0.57$1.10$1.67$83.33$111.67
$110.00$90.00Aug 21$0.25$1.60$1.85$88.15$111.85
$110.00$87.50Sep 18$0.57$1.63$2.20$85.30$112.20
$100.00$85.00Aug 21$1.58$0.65$2.23$82.77$102.23
$105.00$90.00Aug 21$0.65$1.60$2.25$87.75$107.25
$105.00$85.00Sep 18$1.23$1.10$2.33$82.67$107.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 71 found (best R:R 11.50, avg credit $1.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
78/8085/88Sep 18$2.30$0.2011.50$77.70$87.30
80/8285/88Sep 18$2.30$0.2011.50$80.20$87.30
78/8082/85Sep 18$2.20$0.307.33$77.80$84.70
85/8890/92Sep 18$2.18$0.326.81$85.32$92.18
80/8288/90Aug 21$2.15$0.356.14$80.35$89.65
82/8588/90Aug 21$2.15$0.356.14$82.85$89.65
82/8588/90Sep 18$2.15$0.356.14$82.85$89.65
92/9598/100Sep 18$2.05$0.454.56$92.95$99.55
90/9295/98Sep 18$2.02$0.484.21$90.48$97.02
88/9092/95Aug 21$2.00$0.504.00$88.00$94.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 25 found (best R:R 24.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$92.50$95.00$97.50Sep 18$0.10$2.4024.00
$87.50$90.00$92.50Sep 18$0.15$2.3515.67
$90.00$92.50$95.00Aug 21$0.20$2.3011.50
$95.00$97.50$100.00Sep 18$0.20$2.3011.50
$100.00$105.00$110.00Sep 18$0.51$4.498.80
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Sep 18$0.10$2.4024.00
$85.00$87.50$90.00Sep 18$0.12$2.3819.83
$82.50$85.00$87.50Aug 21$0.15$2.3515.67
$80.00$82.50$85.00Sep 18$0.15$2.3515.67
$82.50$85.00$87.50Sep 18$0.18$2.3212.89

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-0.06, 22 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Sep 18-$0.06$4.94
$97.50$100.001:2Aug 21-$0.78$1.72
$95.00$97.501:2Aug 21-$1.31$1.19
$97.50$100.001:2Sep 18-$1.45$1.05
$82.50$87.501:2Aug 21-$4.20$0.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$82.50$80.001:2Aug 21-$0.05$2.45
$105.00$100.001:2Aug 21-$2.55$2.45
$80.00$77.501:2Sep 18-$0.15$2.35
$85.00$82.501:2Aug 21-$0.25$2.25
$87.50$85.001:2Aug 21-$0.30$2.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 4.54%, avg 2.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Sep 18$4.300.510.2%4.54%4.79%22903
$95.00Aug 21$3.400.510.2%3.59%3.84%64998
$97.50Sep 18$3.200.432.9%3.38%6.27%766413
$100.00Sep 18$2.350.355.5%2.48%8.01%24755
$97.50Aug 21$2.300.402.9%2.43%5.32%20517
$100.00Aug 21$1.500.305.5%1.58%7.11%29914
$105.00Sep 18$1.100.2010.8%1.16%11.97%13751
$105.00Aug 21$0.600.1510.8%0.63%11.44%381.3K
$110.00Sep 18$0.500.1116.1%0.53%16.61%15635
$110.00Aug 21$0.200.0716.1%0.21%16.29%89589

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 1,674
Total Puts 282
Put/Call Ratio 0.17
Net Difference 1,392

Prior's Put/Call Breakdown

Total Calls 844
Total Puts 3,174
Put/Call Ratio 3.76
Net Difference -2,330

Prior 7-Day Put/Call Summary

Total Calls 10,053
Total Puts 6,192
Average Put/Call Ratio 1.05
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