MNST - Options Database

MNST

MONSTER BEVERAGE COR

$96.12 -1.56%

$96.50 (+0.40%)🌙

as of 06/30 06:40 PM

(6/29 18:44) ◀

Tuesday, June 30, 2026 (6:40pm)

▶ (7/1 18:44)

◀ 6/30 18:40 ▶

Option Volume

Detail

ℹ

Current (06/30) 4,126

Calls: 1,939 (47%)

Puts: 2,187 (53%)

Prior (06/29) 4,209

Calls: 2,200 (52%)

Puts: 2,009 (48%)

Current vs Prior -1.97%

Calls: -11.86% (Calls)

Puts: +8.86% (Puts)

Prior 7-Day Total 19,346

Calls: 12,581 (65%)

Puts: 6,765 (35%)

Prior 7-Day Average 2,763

Calls: 1,797 (65%)

Puts: 966 (35%)

Current vs Prior 7-Day Avg +49.29%

Calls: +7.88%

Puts: +126.30%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (06/30) $1.15M

Calls: $580.2K (50%)

Puts: $572.9K (50%)

Prior (06/29) $1.63M

Calls: $977.8K (60%)

Puts: $657.1K (40%)

Current vs Prior -29.47%

Calls: -40.67%

Puts: -12.80%

Prior 7-Day Total $7.61M

Calls: $5.89M (77%)

Puts: $1.71M (23%)

Prior 7-Day Average $1.09M

Calls: $841.7K (77%)

Puts: $244.8K (23%)

Current vs Prior 7-Day Avg +6.13%

Calls: -31.07%

Puts: +134.08%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30) 1.13

Prior (06/29) 0.91

Current vs Prior +23.51%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg +100.68%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (06/30) 14,439

Calls: 9,634 (67%)

Puts: 4,805 (33%)

Prior (06/29) 13,798

Calls: 11,649 (84%)

Puts: 2,149 (16%)

Current vs Prior +4.65%

Prior 7-Day Total 78,514

Calls: 53,322 (68%)

Puts: 25,192 (32%)

Prior 7-Day Average 11,216

Calls: 7,617 (68%)

Puts: 3,598 (32%)

Current vs Prior 7-Day Avg +28.73%

Sentiment BEARISH

Expected Move

Detail

ℹ

MO Expiry (07/17) | Next (08/21)

Current 5.46% | 10.46%

Prior 5.74% | 9.83%

Current vs Prior -4.77% | +6.34%

Prior 7-Day Avg 6.19% | 10.91%

Current vs 7-Day Avg -11.78% | -4.16%

Prior 7-Day Eod 5.74% | 9.83%

Current vs 7-Day Eod -4.77% | +6.34%

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 13.08% | 17.75%

Calls: 9.70% | 19.37%

Puts: 16.45% | 16.12%

Current vs 7-Day Avg -18.18% | -43.65%

Liquidity Expensive

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.13. Call-heavy open interest (9,634 calls vs 4,805 puts) suggests bullish positioning.

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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 8.7%, best 8.7%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 17	11.00	12.00	$11.50	8.7%	17	0.92	55

PUTS (0)

No puts meet the criteria

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 0.80, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Jul 17	11.80	15.60	$13.70	27.7%	1	0.95	87
$85.00	Jul 17	11.00	12.00	$11.50	8.7%	17	0.92	55
$87.50	Jul 17	8.50	9.50	$9.00	11.1%	4	0.92	186
$90.00	Jul 17	5.70	7.40	$6.55	26.0%	1	0.88	--
$92.50	Jul 17	3.60	5.00	$4.30	32.6%	47	0.77	668

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 17	2.50	6.30	$4.40	86.4%	3	0.77	55
$97.50	Jul 17	2.35	2.75	$2.55	15.7%	96	0.60	119

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 2.0K, top 699)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 17	2.55	2.85	$2.70	11.1%	617	0.61	2.7K
$97.50	Jul 17	1.30	1.50	$1.40	14.3%	381	0.41	490
$100.00	Jul 17	0.50	0.75	$0.63	39.7%	81	0.23	486
$92.50	Jul 17	3.60	5.00	$4.30	32.6%	47	0.77	668
$105.00	Jul 17	0.05	0.20	$0.13	115.4%	18	0.06	60

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 17	1.20	1.55	$1.38	25.4%	699	0.39	535
$97.50	Jul 17	2.35	2.75	$2.55	15.7%	96	0.60	119
$90.00	Jul 17	0.25	0.40	$0.33	45.5%	60	0.12	358
$92.50	Jul 17	0.55	0.85	$0.70	42.9%	11	0.23	462
$100.00	Jul 17	2.50	6.30	$4.40	86.4%	3	0.77	55

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. 7 found (best R:R 9.00, avg 3.19)

BULL CALL (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$100.00	$105.00	Jul 17	$0.50	$4.50	$0.50	9.00	$100.50
$97.50	$100.00	Jul 17	$0.77	$1.73	$0.77	2.25	$98.27
$95.00	$97.50	Jul 17	$1.30	$1.20	$1.30	0.92	$96.30
$92.50	$95.00	Jul 17	$1.60	$0.90	$1.60	0.56	$94.10

BEAR PUT (3)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$92.50	$90.00	Jul 17	$0.37	$2.13	$0.37	5.76	$92.13
$95.00	$92.50	Jul 17	$0.68	$1.82	$0.68	2.68	$94.32
$97.50	$95.00	Jul 17	$1.17	$1.33	$1.17	1.14	$96.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 9.00, avg 2.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$90.00	$92.50	Jul 17	$2.25	$2.25	$0.25	9.00	$92.25
$82.50	$85.00	Jul 17	$2.20	$2.20	$0.30	7.33	$84.70
$92.50	$95.00	Jul 17	$1.60	$1.60	$0.90	1.78	$94.10
$95.00	$97.50	Jul 17	$1.30	$1.30	$1.20	1.08	$96.30
$97.50	$100.00	Jul 17	$0.77	$0.77	$1.73	0.45	$98.27

BULL PUT (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$100.00	$97.50	Jul 17	$1.85	$1.85	$0.65	2.85	$98.15
$97.50	$95.00	Jul 17	$1.17	$1.17	$1.33	0.88	$96.33
$95.00	$92.50	Jul 17	$0.68	$0.68	$1.82	0.37	$94.32
$92.50	$90.00	Jul 17	$0.37	$0.37	$2.13	0.17	$92.13

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 4.11% of stock, avg 5.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$97.50	Jul 17	$1.40	$2.55	$3.95	$93.55	$101.45	4.11%
$95.00	Jul 17	$2.70	$1.38	$4.08	$90.92	$99.08	4.24%
$92.50	Jul 17	$4.30	$0.70	$5.00	$87.50	$97.50	5.20%
$100.00	Jul 17	$0.63	$4.40	$5.03	$94.97	$105.03	5.23%
$90.00	Jul 17	$6.55	$0.33	$6.88	$83.12	$96.88	7.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 0.48% of stock, avg 1.58%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$105.00	$90.00	Jul 17	$0.13	$0.33	$0.46	$89.54	$105.46
$105.00	$92.50	Jul 17	$0.13	$0.70	$0.83	$91.67	$105.83
$100.00	$90.00	Jul 17	$0.63	$0.33	$0.96	$89.04	$100.96
$100.00	$92.50	Jul 17	$0.63	$0.70	$1.33	$91.17	$101.33
$105.00	$95.00	Jul 17	$0.13	$1.38	$1.51	$93.49	$106.51
$97.50	$90.00	Jul 17	$1.40	$0.33	$1.73	$88.27	$99.23
$100.00	$95.00	Jul 17	$0.63	$1.38	$2.01	$92.99	$102.01
$97.50	$92.50	Jul 17	$1.40	$0.70	$2.10	$90.40	$99.60
$97.50	$95.00	Jul 17	$1.40	$1.38	$2.78	$92.22	$100.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 2.01, avg credit $1.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
90/92	95/98	Jul 17	$1.67	$0.83	2.01	$90.83	$96.67
92/95	98/100	Jul 17	$1.45	$1.05	1.38	$93.55	$98.95
90/92	98/100	Jul 17	$1.14	$1.36	0.84	$91.36	$98.64
95/98	100/105	Jul 17	$1.67	$3.33	0.50	$95.83	$101.67
92/95	100/105	Jul 17	$1.18	$3.82	0.31	$93.82	$101.18
90/92	100/105	Jul 17	$0.87	$4.13	0.21	$91.63	$100.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$85.00	$87.50	$90.00	Jul 17	$0.05	$2.45	49.00
$87.50	$90.00	$92.50	Jul 17	$0.20	$2.30	11.50
$100.00	$105.00	$110.00	Jul 17	$0.42	$4.58	10.90
$92.50	$95.00	$97.50	Jul 17	$0.30	$2.20	7.33
$95.00	$97.50	$100.00	Jul 17	$0.53	$1.97	3.72

PUTS (3)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$90.00	$92.50	$95.00	Jul 17	$0.31	$2.19	7.06
$92.50	$95.00	$97.50	Jul 17	$0.49	$2.01	4.10
$95.00	$97.50	$100.00	Jul 17	$0.68	$1.82	2.68

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.02, 6 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$97.50	1:2	Jul 17	-$0.10	$2.40
$92.50	$95.00	1:2	Jul 17	-$1.10	$1.40
$90.00	$92.50	1:2	Jul 17	-$2.05	$0.45
$105.00	$110.00	1:2	Jul 17	$0.03	$4.97
$100.00	$105.00	1:2	Jul 17	$0.37	$4.63

PUTS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$92.50	1:2	Jul 17	-$0.02	$2.48
$97.50	$95.00	1:2	Jul 17	-$0.21	$2.29
$100.00	$97.50	1:2	Jul 17	-$0.70	$1.80
$92.50	$90.00	1:2	Jul 17	$0.04	$2.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.35%, avg 0.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$97.50	Jul 17	$1.30	0.41	1.4%	1.35%	2.79%	381	490
$100.00	Jul 17	$0.50	0.23	4.0%	0.52%	4.56%	81	486

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 1,939

Total Puts 2,187

Put/Call Ratio 1.13

Net Difference -248

Prior's Put/Call Breakdown

Total Calls 2,200

Total Puts 2,009

Put/Call Ratio 0.91

Net Difference 191

Prior 7-Day Put/Call Summary

Total Calls 12,581

Total Puts 6,765

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card