Tour v492
MNST
MONSTER BEVERAGE COR
$93.44 -1.08%
(8/5 18:09) ◀
|
Thursday, August 6, 2026 (2:05pm)
January 2026
|
▶ (8/6 18:06)
◀ 8/6 14:06 ▶

Option Volume

Detail
ℹ
Current (08/06 2:05pm) 14,475
Calls: 6,453 (45%)
Puts: 8,022 (55%)
Prior (08/05) 1,956
Calls: 1,674 (86%)
Puts: 282 (14%)
Current vs Prior +640.03%
Calls: +285.48% (Calls)
Puts: +2744.68% (Puts)
Prior 7-Day Total 18,201
Calls: 11,727 (64%)
Puts: 6,474 (36%)
Prior 7-Day Average 3,033
Calls: 1,675 (64%)
Puts: 924 (36%)
Current vs Prior 7-Day Avg +377.17%
Calls: +285.19%
Puts: +767.38%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 2:05pm) $2.31M
Calls: $674.4K (29%)
Puts: $1.64M (71%)
Prior (08/05) $672.4K
Calls: $587.5K (87%)
Puts: $84.9K (13%)
Current vs Prior +243.99%
Calls: +14.80%
Puts: +1829.09%
Prior 7-Day Total $6.46M
Calls: $5.19M (80%)
Puts: $1.27M (20%)
Prior 7-Day Average $1.08M
Calls: $741.8K (80%)
Puts: $181.8K (20%)
Current vs Prior 7-Day Avg +114.68%
Calls: -9.08%
Puts: +801.58%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:05pm) 1.24
Prior (08/05) 0.17
Current vs Prior +637.95%
Prior 7-Day Average 0.90
Current vs Prior 7-Day Avg +37.70%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 2:05pm) 58,163
Calls: 33,100 (57%)
Puts: 25,063 (43%)
Prior (08/05) 57,100
Calls: 32,218 (56%)
Puts: 24,882 (44%)
Current vs Prior +1.86%
Prior 7-Day Total 314,091
Calls: 171,035 (49%)
Puts: 174,829 (51%)
Prior 7-Day Average 62,818
Calls: 28,505 (49%)
Puts: 29,138 (51%)
Current vs Prior 7-Day Avg -7.41%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.72% | 10.54%
Prior 8.29% | 10.58%
Current vs Prior +5.19% | -0.34%
Prior 7-Day Avg 8.74% | 10.72%
Current vs 7-Day Avg -0.24% | -1.64%
Prior 7-Day Eod 8.29% | 10.58%
Current vs 7-Day Eod +5.19% | -0.34%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.17% | 7.11%
Calls: 7.59% | 8.16%
Puts: 4.76% | 6.06%
Prior 10.70% | 10.00%
Calls: 14.49% | 8.89%
Puts: 6.90% | 11.11%
Current vs Prior -42.34% | -28.90%
Prior 7-Day Avg 11.02% | 7.57%
Calls: 10.33% | 6.52%
Puts: 11.70% | 8.61%
Current vs 7-Day Avg -43.99% | -6.01%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($1.64M). Massive premium surge with dollar volume up 244% vs prior. Dollar volume significantly above 7-day average (115% higher). Unusually high activity with volume up 640% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 22 of results (avg 5.9%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 212.752.80$2.781.8%6190.451.0K
$100.00Aug 211.101.15$1.134.4%1530.24925
$87.50Aug 217.007.40$7.205.6%110.77149
$80.00Sep 1813.8014.60$14.205.6%--0.89399
$87.50Sep 187.808.30$8.056.2%--0.73514
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 217.507.70$7.602.6%160.76685
$92.50Aug 212.903.00$2.953.4%8860.44563
$97.50Aug 215.605.80$5.703.5%670.671.1K
$97.50Sep 186.306.60$6.454.7%30.62103
$95.00Aug 214.104.30$4.204.8%2520.56664

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.69, cheapest $0.28)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 180.850.95$0.9011.1%270.17752
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 210.250.30$0.2817.9%3.1K0.0632
$85.00Aug 210.700.80$0.7513.3%5710.151.2K
$82.50Sep 180.750.90$0.8318.1%10.14435

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 20 found (avg delta 0.74, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 1818.3020.50$19.4011.3%--0.93123
$77.50Sep 1816.0018.10$17.0512.3%--0.921.5K
$82.50Aug 2110.9012.70$11.8015.3%--0.8917
$80.00Sep 1813.8014.60$14.205.6%--0.89399
$82.50Sep 1811.5013.60$12.5516.7%--0.8669
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 2111.0012.60$11.8013.6%--0.8866
$100.00Aug 217.507.70$7.602.6%160.76685
$100.00Sep 187.908.40$8.156.1%--0.7072
$97.50Aug 215.605.80$5.703.5%670.671.1K
$97.50Sep 186.306.60$6.454.7%30.62103

Most actively traded options today. High liquidity = easy entry/exit. 33 active (total vol 14.0K, top 3.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 210.150.25$0.2050.0%3.9K0.05716
$105.00Aug 210.400.55$0.4831.3%1.1K0.121.3K
$95.00Aug 212.752.80$2.781.8%6190.451.0K
$100.00Aug 211.101.15$1.134.4%1530.24925
$97.50Aug 211.701.90$1.8011.1%1070.33534
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 210.250.30$0.2817.9%3.1K0.0632
$92.50Sep 183.503.70$3.605.6%2.6K0.44471
$92.50Aug 212.903.00$2.953.4%8860.44563
$85.00Aug 210.700.80$0.7513.3%5710.151.2K
$95.00Aug 214.104.30$4.204.8%2520.56664

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 38.6%, max 42.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.50Aug 21Sep 1849.8%35.0%42.2%--86
$110.00Aug 21Sep 1848.5%34.3%41.4%3.9K1.4K
$92.50Aug 21Sep 1844.6%31.7%40.9%50528
$90.00Aug 21Sep 1845.3%32.2%40.5%211.7K
$87.50Aug 21Sep 1846.1%33.0%39.5%11663
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.50Aug 21Sep 1849.8%35.0%42.2%13484
$92.50Aug 21Sep 1844.6%31.7%40.9%3.5K1.0K
$90.00Aug 21Sep 1845.3%32.2%40.5%100880
$80.00Aug 21Sep 1851.3%36.7%39.8%3.1K222
$75.00Aug 21Sep 1856.1%40.2%39.6%74164

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 29 found (best R:R 26.78, avg 4.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$110.00Aug 21$0.28$4.72$0.2816.86$105.28
$105.00$110.00Sep 18$0.45$4.55$0.4510.11$105.45
$100.00$105.00Aug 21$0.65$4.35$0.656.69$100.65
$100.00$105.00Sep 18$0.98$4.02$0.984.10$100.98
$97.50$100.00Aug 21$0.67$1.83$0.672.73$98.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$75.00Aug 21$0.18$4.82$0.1826.78$79.82
$80.00$77.50Sep 18$0.19$2.31$0.1912.16$79.81
$82.50$80.00Aug 21$0.20$2.30$0.2011.50$82.30
$82.50$80.00Sep 18$0.26$2.24$0.268.62$82.24
$85.00$82.50Aug 21$0.27$2.23$0.278.26$84.73

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 1.98)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$77.50Sep 18$2.35$2.35$0.1515.67$77.35
$85.00$87.50Sep 18$2.30$2.30$0.2011.50$87.30
$85.00$87.50Aug 21$2.20$2.20$0.307.33$87.20
$82.50$85.00Sep 18$2.20$2.20$0.307.33$84.70
$87.50$90.00Aug 21$1.85$1.85$0.652.85$89.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$100.00Aug 21$4.20$4.20$0.805.25$100.80
$100.00$97.50Aug 21$1.90$1.90$0.603.17$98.10
$100.00$97.50Sep 18$1.70$1.70$0.802.13$98.30
$97.50$95.00Aug 21$1.50$1.50$1.001.50$96.00
$97.50$95.00Sep 18$1.50$1.50$1.001.50$96.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $0.64, cheapest $0.18)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Aug 21Sep 18$0.2548.5%34.3%
$105.00Aug 21Sep 18$0.4246.4%33.3%
$82.50Aug 21Sep 18$0.7549.8%35.0%
$100.00Aug 21Sep 18$0.7544.5%33.3%
$95.00Aug 21Sep 18$0.8246.3%33.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Aug 21Sep 18$0.1856.1%40.2%
$80.00Aug 21Sep 18$0.2951.3%36.7%
$82.50Aug 21Sep 18$0.3549.8%35.0%
$85.00Aug 21Sep 18$0.5247.4%34.5%
$100.00Aug 21Sep 18$0.5544.5%33.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 20 found (cheapest 7.38% of stock, avg 11.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$92.50Aug 21$3.95$2.95$6.90$85.60$99.407.38%
$95.00Aug 21$2.78$4.20$6.98$88.02$101.987.47%
$90.00Aug 21$5.35$1.95$7.30$82.70$97.307.81%
$97.50Aug 21$1.80$5.70$7.50$90.00$105.008.03%
$87.50Aug 21$7.20$1.23$8.43$79.07$95.939.02%
$92.50Sep 18$4.90$3.60$8.50$84.00$101.009.10%
$95.00Sep 18$3.60$4.95$8.55$86.45$103.559.15%
$100.00Aug 21$1.13$7.60$8.73$91.27$108.739.34%
$90.00Sep 18$6.30$2.58$8.88$81.12$98.889.50%
$97.50Sep 18$2.63$6.45$9.08$88.42$106.589.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.73% of stock, avg 3.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$82.50Aug 21$0.20$0.48$0.68$81.82$110.68
$110.00$85.00Aug 21$0.20$0.75$0.95$84.05$110.95
$105.00$82.50Aug 21$0.48$0.48$0.96$81.54$105.96
$105.00$85.00Aug 21$0.48$0.75$1.23$83.77$106.23
$110.00$82.50Sep 18$0.45$0.83$1.28$81.22$111.28
$110.00$87.50Aug 21$0.20$1.23$1.43$86.07$111.43
$100.00$82.50Aug 21$1.13$0.48$1.61$80.89$101.61
$105.00$87.50Aug 21$0.48$1.23$1.71$85.79$106.71
$110.00$85.00Sep 18$0.45$1.27$1.72$83.28$111.72
$105.00$82.50Sep 18$0.90$0.83$1.73$80.77$106.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 21.73, avg credit $1.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
78/8082/85Sep 18$2.39$0.1121.73$77.61$84.89
82/8588/90Sep 18$2.19$0.317.06$82.81$89.69
82/8588/90Aug 21$2.12$0.385.58$82.88$89.62
92/9598/100Sep 18$2.10$0.405.25$92.90$99.60
88/9092/95Sep 18$2.08$0.424.95$87.92$94.58
80/8288/90Aug 21$2.05$0.454.56$80.45$89.55
80/8288/90Sep 18$2.01$0.494.10$80.49$89.51
90/9295/98Sep 18$1.99$0.513.90$90.51$96.99
90/9295/98Aug 21$1.98$0.523.81$90.52$96.98
78/8088/90Sep 18$1.94$0.563.46$78.06$89.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 30 found (best R:R 34.71, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$92.50$95.00Sep 18$0.10$2.4024.00
$100.00$105.00$110.00Aug 21$0.37$4.6312.51
$92.50$95.00$97.50Aug 21$0.19$2.3112.16
$82.50$85.00$87.50Aug 21$0.20$2.3011.50
$95.00$97.50$100.00Sep 18$0.22$2.2810.36
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$82.50$85.00Aug 21$0.07$2.4334.71
$77.50$80.00$82.50Sep 18$0.07$2.4334.71
$75.00$77.50$80.00Sep 18$0.09$2.4126.78
$82.50$85.00$87.50Sep 18$0.09$2.4126.78
$92.50$95.00$97.50Sep 18$0.15$2.3515.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 26 found (best net $--, 22 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$110.001:2Sep 18$0.00$5.00
$97.50$100.001:2Aug 21-$0.46$2.04
$95.00$97.501:2Aug 21-$0.82$1.68
$97.50$100.001:2Sep 18-$1.13$1.37
$92.50$95.001:2Aug 21-$1.61$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$82.50$80.001:2Aug 21-$0.08$2.42
$77.50$75.001:2Sep 18-$0.18$2.32
$80.00$77.501:2Sep 18-$0.19$2.31
$85.00$82.501:2Aug 21-$0.21$2.29
$87.50$85.001:2Aug 21-$0.27$2.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 3.64%, avg 1.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Sep 18$3.400.461.7%3.64%5.31%105923
$95.00Aug 21$2.750.451.7%2.94%4.61%6191.0K
$97.50Sep 18$2.500.384.3%2.68%7.02%761.0K
$100.00Sep 18$1.800.297.0%1.93%8.95%16758
$97.50Aug 21$1.700.334.3%1.82%6.16%107534
$100.00Aug 21$1.100.247.0%1.18%8.20%153925
$105.00Sep 18$0.850.1712.4%0.91%13.28%27752
$105.00Aug 21$0.400.1212.4%0.43%12.80%1.1K1.3K
$110.00Sep 18$0.350.0917.7%0.37%18.10%--634
$110.00Aug 21$0.150.0517.7%0.16%17.88%3.9K716

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 6,453
Total Puts 8,022
Put/Call Ratio 1.24
Net Difference -1,569

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 11,727
Total Puts 6,474
Average Put/Call Ratio 0.90
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