MNST - Options Database

MNST

MONSTER BEVERAGE COR

$97.35 +1.28%

$97.43 (+0.08%)🌙

as of 07/01 06:44 PM

(6/30 18:40) ◀

Wednesday, July 1, 2026 (6:44pm)

▶ (7/2 18:43)

◀ 7/1 18:44 ▶

Option Volume

Detail

ℹ

Current (07/01) 1,611

Calls: 860 (53%)

Puts: 751 (47%)

Prior (06/30) 4,126

Calls: 1,939 (47%)

Puts: 2,187 (53%)

Current vs Prior -60.95%

Calls: -55.65% (Calls)

Puts: -65.66% (Puts)

Prior 7-Day Total 21,661

Calls: 13,175 (61%)

Puts: 8,486 (39%)

Prior 7-Day Average 3,094

Calls: 1,882 (61%)

Puts: 1,212 (39%)

Current vs Prior 7-Day Avg -47.94%

Calls: -54.31%

Puts: -38.05%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01) $481.2K

Calls: $242.0K (50%)

Puts: $239.3K (50%)

Prior (06/30) $1.15M

Calls: $580.2K (50%)

Puts: $572.9K (50%)

Current vs Prior -58.27%

Calls: -58.29%

Puts: -58.24%

Prior 7-Day Total $8.01M

Calls: $5.82M (73%)

Puts: $2.19M (27%)

Prior 7-Day Average $1.14M

Calls: $832.1K (73%)

Puts: $312.3K (27%)

Current vs Prior 7-Day Avg -57.95%

Calls: -70.92%

Puts: -23.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01) 0.87

Prior (06/30) 1.13

Current vs Prior -22.58%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg +29.63%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/01) 14,320

Calls: 10,236 (71%)

Puts: 4,084 (29%)

Prior (06/30) 14,439

Calls: 9,634 (67%)

Puts: 4,805 (33%)

Current vs Prior -0.82%

Prior 7-Day Total 79,243

Calls: 52,461 (66%)

Puts: 26,782 (34%)

Prior 7-Day Average 11,320

Calls: 7,494 (66%)

Puts: 3,826 (34%)

Current vs Prior 7-Day Avg +26.50%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.32% | 10.17%

Prior 5.46% | 10.46%

Current vs Prior -2.58% | -2.74%

Prior 7-Day Avg 5.97% | 10.63%

Current vs 7-Day Avg -10.88% | -4.32%

Prior 7-Day Eod 5.46% | 10.46%

Current vs 7-Day Eod -2.58% | -2.74%

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 12.33% | 11.97%

Calls: 10.49% | 11.45%

Puts: 14.16% | 12.49%

Current vs 7-Day Avg -13.19% | -16.48%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 58% vs prior. Below-average activity with volume down 61% vs prior. P/C ratio dropping 23% - sentiment shifting bullish. Call-heavy open interest (10,236 calls vs 4,084 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 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 2 of results (avg 6.5%, best 5.9%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 17	3.30	3.50	$3.40	5.9%	146	0.72	2.1K
$87.50	Jul 17	9.60	10.30	$9.95	7.0%	1	0.94	184

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.77, cheapest $0.77)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 17	0.70	0.85	$0.77	19.5%	10	0.28	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 7 found (avg delta 0.79, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.50	Jul 17	9.60	10.30	$9.95	7.0%	1	0.94	184
$80.00	Jul 17	16.30	18.90	$17.60	14.8%	1	0.91	5
$90.00	Jul 17	7.20	8.50	$7.85	16.6%	8	0.90	--
$92.50	Jul 17	4.90	5.70	$5.30	15.1%	21	0.83	670
$95.00	Jul 17	3.30	3.50	$3.40	5.9%	146	0.72	2.1K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 17	3.10	3.50	$3.30	12.1%	2	0.71	--
$97.50	Jul 17	1.60	1.95	$1.78	19.7%	44	0.51	173

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 702, top 146)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 17	3.30	3.50	$3.40	5.9%	146	0.72	2.1K
$97.50	Jul 17	1.65	1.90	$1.78	14.0%	143	0.49	788
$110.00	Jul 17	0.00	0.10	$0.05	200.0%	119	0.02	--
$100.00	Jul 17	0.70	0.90	$0.80	25.0%	92	0.29	486
$105.00	Jul 17	0.05	0.20	$0.13	115.4%	33	0.06	64

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Jul 17	0.35	0.60	$0.48	52.1%	79	0.17	462
$97.50	Jul 17	1.60	1.95	$1.78	19.7%	44	0.51	173
$95.00	Jul 17	0.70	0.85	$0.77	19.5%	10	0.28	1.1K
$90.00	Jul 17	0.15	0.35	$0.25	80.0%	3	0.09	315
$100.00	Jul 17	3.10	3.50	$3.30	12.1%	2	0.71	--

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 9.87, avg 4.02)

BULL CALL (3)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$100.00	$105.00	Jul 17	$0.67	$4.33	$0.67	6.46	$100.67
$97.50	$100.00	Jul 17	$0.98	$1.52	$0.98	1.55	$98.48
$95.00	$97.50	Jul 17	$1.62	$0.88	$1.62	0.54	$96.62

BEAR PUT (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$92.50	$90.00	Jul 17	$0.23	$2.27	$0.23	9.87	$92.27
$95.00	$92.50	Jul 17	$0.29	$2.21	$0.29	7.62	$94.71
$97.50	$95.00	Jul 17	$1.01	$1.49	$1.01	1.48	$96.49
$100.00	$97.50	Jul 17	$1.52	$0.98	$1.52	0.64	$98.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 5.25, avg 1.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$87.50	$90.00	Jul 17	$2.10	$2.10	$0.40	5.25	$89.60
$92.50	$95.00	Jul 17	$1.90	$1.90	$0.60	3.17	$94.40
$95.00	$97.50	Jul 17	$1.62	$1.62	$0.88	1.84	$96.62
$97.50	$100.00	Jul 17	$0.98	$0.98	$1.52	0.64	$98.48
$100.00	$105.00	Jul 17	$0.67	$0.67	$4.33	0.15	$100.67

BULL PUT (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$100.00	$97.50	Jul 17	$1.52	$1.52	$0.98	1.55	$98.48
$97.50	$95.00	Jul 17	$1.01	$1.01	$1.49	0.68	$96.49
$95.00	$92.50	Jul 17	$0.29	$0.29	$2.21	0.13	$94.71
$92.50	$90.00	Jul 17	$0.23	$0.23	$2.27	0.10	$92.27

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 3.66% of stock, avg 5.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$97.50	Jul 17	$1.78	$1.78	$3.56	$93.94	$101.06	3.66%
$100.00	Jul 17	$0.80	$3.30	$4.10	$95.90	$104.10	4.21%
$95.00	Jul 17	$3.40	$0.77	$4.17	$90.83	$99.17	4.28%
$92.50	Jul 17	$5.30	$0.48	$5.78	$86.72	$98.28	5.94%
$90.00	Jul 17	$7.85	$0.25	$8.10	$81.90	$98.10	8.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 0.39% of stock, avg 1.44%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$105.00	$90.00	Jul 17	$0.13	$0.25	$0.38	$89.62	$105.38
$105.00	$92.50	Jul 17	$0.13	$0.48	$0.61	$91.89	$105.61
$105.00	$95.00	Jul 17	$0.13	$0.77	$0.90	$94.10	$105.90
$100.00	$90.00	Jul 17	$0.80	$0.25	$1.05	$88.95	$101.05
$100.00	$92.50	Jul 17	$0.80	$0.48	$1.28	$91.22	$101.28
$100.00	$95.00	Jul 17	$0.80	$0.77	$1.57	$93.43	$101.57
$97.50	$90.00	Jul 17	$1.78	$0.25	$2.03	$87.97	$99.53
$97.50	$92.50	Jul 17	$1.78	$0.48	$2.26	$90.24	$99.76
$97.50	$95.00	Jul 17	$1.78	$0.77	$2.55	$92.45	$100.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 2.85, avg credit $1.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
90/92	95/98	Jul 17	$1.85	$0.65	2.85	$90.65	$96.85
92/95	98/100	Jul 17	$1.27	$1.23	1.03	$93.73	$98.77
90/92	98/100	Jul 17	$1.21	$1.29	0.94	$91.29	$98.71
95/98	100/105	Jul 17	$1.68	$3.32	0.51	$95.82	$101.68
92/95	100/105	Jul 17	$0.96	$4.04	0.24	$94.04	$100.96
90/92	100/105	Jul 17	$0.90	$4.10	0.22	$91.60	$100.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 40.67, cheapest $0.06)

CALLS (4)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$92.50	$95.00	$97.50	Jul 17	$0.28	$2.22	7.93
$100.00	$105.00	$110.00	Jul 17	$0.59	$4.41	7.47
$95.00	$97.50	$100.00	Jul 17	$0.64	$1.86	2.91
$90.00	$92.50	$95.00	Jul 17	$0.65	$1.85	2.85

PUTS (3)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$90.00	$92.50	$95.00	Jul 17	$0.06	$2.44	40.67
$95.00	$97.50	$100.00	Jul 17	$0.51	$1.99	3.90
$92.50	$95.00	$97.50	Jul 17	$0.72	$1.78	2.47

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 $-2.30, 6 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$87.50	1:2	Jul 17	-$2.30	$5.20
$95.00	$97.50	1:2	Jul 17	-$0.16	$2.34
$92.50	$95.00	1:2	Jul 17	-$1.50	$1.00
$105.00	$110.00	1:2	Jul 17	$0.03	$4.97
$100.00	$105.00	1:2	Jul 17	$0.54	$4.46

PUTS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$92.50	$90.00	1:2	Jul 17	-$0.02	$2.48
$95.00	$92.50	1:2	Jul 17	-$0.19	$2.31
$100.00	$97.50	1:2	Jul 17	-$0.26	$2.24
$97.50	$95.00	1:2	Jul 17	$0.24	$2.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.69%, avg 1.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$97.50	Jul 17	$1.65	0.49	0.1%	1.69%	1.85%	143	788
$100.00	Jul 17	$0.70	0.29	2.7%	0.72%	3.44%	92	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 860

Total Puts 751

Put/Call Ratio 0.87

Net Difference 109

Prior's Put/Call Breakdown

Total Calls 1,939

Total Puts 2,187

Put/Call Ratio 1.13

Net Difference -248

Prior 7-Day Put/Call Summary

Total Calls 13,175

Total Puts 8,486

Average Put/Call Ratio 0.67

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...

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