MNST - Options Database

MNST

MONSTER BEVERAGE COR

$97.60 +0.26%

$98.24 (+0.66%)🌙

as of 07/02 06:43 PM

(7/1 18:44) ◀

Thursday, July 2, 2026 (6:43pm)

▶ (7/6 18:43)

◀ 7/2 18:43 ▶

Option Volume

Detail

ℹ

Current (07/02) 2,791

Calls: 1,428 (51%)

Puts: 1,363 (49%)

Prior (07/01) 1,611

Calls: 860 (53%)

Puts: 751 (47%)

Current vs Prior +73.25%

Calls: +66.05% (Calls)

Puts: +81.49% (Puts)

Prior 7-Day Total 20,497

Calls: 12,277 (60%)

Puts: 8,220 (40%)

Prior 7-Day Average 2,928

Calls: 1,753 (60%)

Puts: 1,174 (40%)

Current vs Prior 7-Day Avg -4.68%

Calls: -18.58%

Puts: +16.07%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/02) $1.35M

Calls: $790.6K (59%)

Puts: $557.0K (41%)

Prior (07/01) $481.2K

Calls: $242.0K (50%)

Puts: $239.3K (50%)

Current vs Prior +180.05%

Calls: +226.77%

Puts: +132.81%

Prior 7-Day Total $7.02M

Calls: $4.89M (70%)

Puts: $2.13M (30%)

Prior 7-Day Average $1.00M

Calls: $698.2K (70%)

Puts: $304.6K (30%)

Current vs Prior 7-Day Avg +34.39%

Calls: +13.24%

Puts: +82.85%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02) 0.95

Prior (07/01) 0.87

Current vs Prior +9.30%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg +33.35%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/02) 15,449

Calls: 9,485 (61%)

Puts: 5,964 (39%)

Prior (07/01) 14,320

Calls: 10,236 (71%)

Puts: 4,084 (29%)

Current vs Prior +7.88%

Prior 7-Day Total 82,305

Calls: 56,917 (69%)

Puts: 25,388 (31%)

Prior 7-Day Average 11,757

Calls: 8,131 (69%)

Puts: 3,626 (31%)

Current vs Prior 7-Day Avg +31.39%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.98% | 10.04%

Prior 5.32% | 10.17%

Current vs Prior -6.42% | -1.26%

Prior 7-Day Avg 5.82% | 10.52%

Current vs 7-Day Avg -14.51% | -4.57%

Prior 7-Day Eod 5.32% | 10.17%

Current vs 7-Day Eod -6.42% | -1.26%

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 13.14% | 11.57%

Calls: 12.03% | 10.74%

Puts: 14.25% | 12.40%

Current vs 7-Day Avg -18.60% | -13.58%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 180% vs prior. Above-average activity with volume up 73% vs prior. Call-heavy open interest (9,485 calls vs 5,964 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

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 4 of results (avg 7.3%, best 6.2%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 17	12.60	13.40	$13.00	6.2%	2	0.97	--
$90.00	Jul 17	7.80	8.40	$8.10	7.4%	2	0.92	326
$87.50	Jul 17	10.10	10.90	$10.50	7.6%	2	0.97	--
$97.50	Jul 17	1.80	1.95	$1.88	8.0%	54	0.53	844

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 $0.83, cheapest $0.83)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 17	0.75	0.90	$0.83	18.1%	322	0.31	488

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 9 found (avg delta 0.85, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Jul 17	14.40	16.80	$15.60	15.4%	1	0.98	--
$85.00	Jul 17	12.60	13.40	$13.00	6.2%	2	0.97	--
$87.50	Jul 17	10.10	10.90	$10.50	7.6%	2	0.97	--
$90.00	Jul 17	7.80	8.40	$8.10	7.4%	2	0.92	326
$92.50	Jul 17	5.40	6.70	$6.05	21.5%	5	0.87	658

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 17	6.10	9.30	$7.70	41.6%	11	0.94	--
$100.00	Jul 17	2.75	3.20	$2.98	15.1%	2	0.70	--

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 605, top 322)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 17	0.75	0.90	$0.83	18.1%	322	0.31	488
$97.50	Jul 17	1.80	1.95	$1.88	8.0%	54	0.53	844
$95.00	Jul 17	3.10	4.40	$3.75	34.7%	37	0.74	2.0K
$105.00	Jul 17	0.10	0.20	$0.15	66.7%	33	0.07	91
$92.50	Jul 17	5.40	6.70	$6.05	21.5%	5	0.87	658

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Jul 17	0.25	0.40	$0.33	45.5%	48	0.13	388
$97.50	Jul 17	1.30	1.70	$1.50	26.7%	43	0.47	191
$95.00	Jul 17	0.60	0.80	$0.70	28.6%	25	0.26	1.1K
$90.00	Jul 17	0.10	0.35	$0.22	113.6%	18	0.08	315
$105.00	Jul 17	6.10	9.30	$7.70	41.6%	11	0.94	--

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. 6 found (best R:R 21.73, avg 6.34)

BULL CALL (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$100.00	$105.00	Jul 17	$0.68	$4.32	$0.68	6.35	$100.68
$97.50	$100.00	Jul 17	$1.05	$1.45	$1.05	1.38	$98.55

BEAR PUT (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$92.50	$90.00	Jul 17	$0.11	$2.39	$0.11	21.73	$92.39
$95.00	$92.50	Jul 17	$0.37	$2.13	$0.37	5.76	$94.63
$97.50	$95.00	Jul 17	$0.80	$1.70	$0.80	2.12	$96.70
$100.00	$97.50	Jul 17	$1.48	$1.02	$1.48	0.69	$98.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 16.86, avg 3.89)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$92.50	$95.00	Jul 17	$2.30	$2.30	$0.20	11.50	$94.80
$90.00	$92.50	Jul 17	$2.05	$2.05	$0.45	4.56	$92.05
$95.00	$97.50	Jul 17	$1.87	$1.87	$0.63	2.97	$96.87
$97.50	$100.00	Jul 17	$1.05	$1.05	$1.45	0.72	$98.55
$100.00	$105.00	Jul 17	$0.68	$0.68	$4.32	0.16	$100.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$105.00	$100.00	Jul 17	$4.72	$4.72	$0.28	16.86	$100.28
$100.00	$97.50	Jul 17	$1.48	$1.48	$1.02	1.45	$98.52
$97.50	$95.00	Jul 17	$0.80	$0.80	$1.70	0.47	$96.70
$95.00	$92.50	Jul 17	$0.37	$0.37	$2.13	0.17	$94.63
$92.50	$90.00	Jul 17	$0.11	$0.11	$2.39	0.05	$92.39

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. 6 found (cheapest 3.46% of stock, avg 5.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$97.50	Jul 17	$1.88	$1.50	$3.38	$94.12	$100.88	3.46%
$100.00	Jul 17	$0.83	$2.98	$3.81	$96.19	$103.81	3.90%
$95.00	Jul 17	$3.75	$0.70	$4.45	$90.55	$99.45	4.56%
$92.50	Jul 17	$6.05	$0.33	$6.38	$86.12	$98.88	6.54%
$105.00	Jul 17	$0.15	$7.70	$7.85	$97.15	$112.85	8.04%
$90.00	Jul 17	$8.10	$0.22	$8.32	$81.68	$98.32	8.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 0.38% of stock, avg 1.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$105.00	$90.00	Jul 17	$0.15	$0.22	$0.37	$89.63	$105.37
$105.00	$92.50	Jul 17	$0.15	$0.33	$0.48	$92.02	$105.48
$105.00	$95.00	Jul 17	$0.15	$0.70	$0.85	$94.15	$105.85
$100.00	$90.00	Jul 17	$0.83	$0.22	$1.05	$88.95	$101.05
$100.00	$92.50	Jul 17	$0.83	$0.33	$1.16	$91.34	$101.16
$100.00	$95.00	Jul 17	$0.83	$0.70	$1.53	$93.47	$101.53
$105.00	$97.50	Jul 17	$0.15	$1.50	$1.65	$95.85	$106.65
$100.00	$97.50	Jul 17	$0.83	$1.50	$2.33	$95.17	$102.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 3.81, avg credit $1.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
90/92	95/98	Jul 17	$1.98	$0.52	3.81	$90.52	$96.98
92/95	98/100	Jul 17	$1.42	$1.08	1.31	$93.58	$98.92
90/92	98/100	Jul 17	$1.16	$1.34	0.87	$91.34	$98.66
95/98	100/105	Jul 17	$1.48	$3.52	0.42	$96.02	$101.48
92/95	100/105	Jul 17	$1.05	$3.95	0.27	$93.95	$101.05
90/92	100/105	Jul 17	$0.79	$4.21	0.19	$91.71	$100.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 24.00, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$82.50	$85.00	$87.50	Jul 17	$0.10	$2.40	24.00
$85.00	$87.50	$90.00	Jul 17	$0.10	$2.40	24.00
$87.50	$90.00	$92.50	Jul 17	$0.35	$2.15	6.14
$92.50	$95.00	$97.50	Jul 17	$0.43	$2.07	4.81
$95.00	$97.50	$100.00	Jul 17	$0.82	$1.68	2.05

PUTS (3)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$90.00	$92.50	$95.00	Jul 17	$0.26	$2.24	8.62
$92.50	$95.00	$97.50	Jul 17	$0.43	$2.07	4.81
$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. 9 found (best net $-0.01, 4 credits)

CALLS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$97.50	1:2	Jul 17	-$0.01	$2.49
$92.50	$95.00	1:2	Jul 17	-$1.45	$1.05
$100.00	$105.00	1:2	Jul 17	$0.53	$4.47
$97.50	$100.00	1:2	Jul 17	$0.22	$2.28

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$97.50	1:2	Jul 17	-$0.02	$2.48
$92.50	$90.00	1:2	Jul 17	-$0.11	$2.39
$105.00	$100.00	1:2	Jul 17	$1.74	$3.26
$95.00	$92.50	1:2	Jul 17	$0.04	$2.46
$97.50	$95.00	1:2	Jul 17	$0.10	$2.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 0.77%, avg 0.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$100.00	Jul 17	$0.75	0.31	2.5%	0.77%	3.23%	322	488
$105.00	Jul 17	$0.10	0.07	7.6%	0.10%	7.68%	33	91

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 1,428

Total Puts 1,363

Put/Call Ratio 0.95

Net Difference 65

Prior's Put/Call Breakdown

Total Calls 860

Total Puts 751

Put/Call Ratio 0.87

Net Difference 109

Prior 7-Day Put/Call Summary

Total Calls 12,277

Total Puts 8,220

Average Put/Call Ratio 0.72

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