MNST - Options Database

MNST

MONSTER BEVERAGE COR

$97.37 -0.24%

$97.25 (-0.12%)🌙

as of 07/06 06:43 PM

(7/2 18:43) ◀

Monday, July 6, 2026 (6:43pm)

▶ (7/7 18:46)

◀ 7/6 18:43 ▶

Option Volume

Detail

ℹ

Current (07/06) 1,624

Calls: 809 (50%)

Puts: 815 (50%)

Prior (07/02) 2,791

Calls: 1,428 (51%)

Puts: 1,363 (49%)

Current vs Prior -41.81%

Calls: -43.35% (Calls)

Puts: -40.21% (Puts)

Prior 7-Day Total 21,915

Calls: 12,715 (58%)

Puts: 9,200 (42%)

Prior 7-Day Average 3,130

Calls: 1,816 (58%)

Puts: 1,314 (42%)

Current vs Prior 7-Day Avg -48.13%

Calls: -55.46%

Puts: -37.99%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/06) $761.2K

Calls: $635.9K (84%)

Puts: $125.3K (16%)

Prior (07/02) $1.35M

Calls: $790.6K (59%)

Puts: $557.0K (41%)

Current vs Prior -43.52%

Calls: -19.58%

Puts: -77.50%

Prior 7-Day Total $7.23M

Calls: $4.65M (64%)

Puts: $2.58M (36%)

Prior 7-Day Average $1.03M

Calls: $664.6K (64%)

Puts: $368.2K (36%)

Current vs Prior 7-Day Avg -26.30%

Calls: -4.33%

Puts: -65.96%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06) 1.01

Prior (07/02) 0.95

Current vs Prior +5.55%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg +26.42%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/06) 14,094

Calls: 9,553 (68%)

Puts: 4,541 (32%)

Prior (07/02) 15,449

Calls: 9,485 (61%)

Puts: 5,964 (39%)

Current vs Prior -8.77%

Prior 7-Day Total 87,201

Calls: 60,594 (69%)

Puts: 26,607 (31%)

Prior 7-Day Average 12,457

Calls: 8,656 (69%)

Puts: 3,801 (31%)

Current vs Prior 7-Day Avg +13.14%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.96% | 9.96%4.96% | 9.96%

Prior 4.98% | 10.04%-- | --

Current vs Prior -0.38% | -0.79%-- | --

Prior 7-Day Avg 5.63% | 10.39%-- | --

Current vs 7-Day Avg -11.92% | -4.16%-- | --

Prior 7-Day Eod 4.98% | 10.04%-- | --

Current vs 7-Day Eod -0.38% | -0.79%-- | --

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 12.34% | 10.91%

Calls: 12.50% | 9.90%

Puts: 12.18% | 11.93%

Current vs 7-Day Avg -13.32% | -8.35%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($635.9K) vs puts ($125.3K). Below-average activity with volume down 42% vs prior. Slightly bearish P/C ratio of 1.01. Call-heavy open interest (9,553 calls vs 4,541 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

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 6.1%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.50	Jul 17	9.60	10.20	$9.90	6.1%	12	0.94	182
$95.00	Jul 17	3.10	3.30	$3.20	6.2%	48	0.72	2.0K
$92.50	Jul 17	5.00	5.40	$5.20	7.7%	35	0.87	658
$90.00	Jul 17	7.10	7.80	$7.45	9.4%	7	0.93	326

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. 7 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Jul 17	12.90	16.40	$14.65	23.9%	11	1.00	86
$87.50	Jul 17	9.60	10.20	$9.90	6.1%	12	0.94	182
$90.00	Jul 17	7.10	7.80	$7.45	9.4%	7	0.93	326
$92.50	Jul 17	5.00	5.40	$5.20	7.7%	35	0.87	658
$95.00	Jul 17	3.10	3.30	$3.20	6.2%	48	0.72	2.0K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 17	2.65	4.30	$3.47	47.6%	1	0.73	--
$97.50	Jul 17	1.45	1.80	$1.63	21.5%	12	0.50	210

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 614, top 140)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 17	0.55	0.80	$0.68	36.8%	58	0.27	640
$97.50	Jul 17	1.45	1.75	$1.60	18.8%	53	0.50	852
$95.00	Jul 17	3.10	3.30	$3.20	6.2%	48	0.72	2.0K
$92.50	Jul 17	5.00	5.40	$5.20	7.7%	35	0.87	658
$110.00	Jul 17	0.00	0.05	$0.03	166.7%	20	0.01	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Jul 17	0.25	0.35	$0.30	33.3%	140	0.13	402
$87.50	Jul 17	0.00	0.20	$0.10	200.0%	100	0.04	--
$95.00	Jul 17	0.60	0.85	$0.73	34.2%	86	0.28	1.1K
$90.00	Jul 17	0.10	0.15	$0.13	38.5%	23	0.06	323
$97.50	Jul 17	1.45	1.80	$1.63	21.5%	12	0.50	210

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 13.71, avg 5.03)

BULL CALL (3)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$100.00	$105.00	Jul 17	$0.58	$4.42	$0.58	7.62	$100.58
$97.50	$100.00	Jul 17	$0.92	$1.58	$0.92	1.72	$98.42
$95.00	$97.50	Jul 17	$1.60	$0.90	$1.60	0.56	$96.60

BEAR PUT (3)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$92.50	$90.00	Jul 17	$0.17	$2.33	$0.17	13.71	$92.33
$95.00	$92.50	Jul 17	$0.43	$2.07	$0.43	4.81	$94.57
$97.50	$95.00	Jul 17	$0.90	$1.60	$0.90	1.78	$96.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 19.00, avg 3.81)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$82.50	$87.50	Jul 17	$4.75	$4.75	$0.25	19.00	$87.25
$90.00	$92.50	Jul 17	$2.25	$2.25	$0.25	9.00	$92.25
$92.50	$95.00	Jul 17	$2.00	$2.00	$0.50	4.00	$94.50
$95.00	$97.50	Jul 17	$1.60	$1.60	$0.90	1.78	$96.60
$97.50	$100.00	Jul 17	$0.92	$0.92	$1.58	0.58	$98.42

BULL PUT (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$100.00	$97.50	Jul 17	$1.84	$1.84	$0.66	2.79	$98.16
$97.50	$95.00	Jul 17	$0.90	$0.90	$1.60	0.56	$96.60
$95.00	$92.50	Jul 17	$0.43	$0.43	$2.07	0.21	$94.57
$92.50	$90.00	Jul 17	$0.17	$0.17	$2.33	0.07	$92.33

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 3.32% of stock, avg 5.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$97.50	Jul 17	$1.60	$1.63	$3.23	$94.27	$100.73	3.32%
$95.00	Jul 17	$3.20	$0.73	$3.93	$91.07	$98.93	4.04%
$100.00	Jul 17	$0.68	$3.47	$4.15	$95.85	$104.15	4.26%
$92.50	Jul 17	$5.20	$0.30	$5.50	$87.00	$98.00	5.65%
$90.00	Jul 17	$7.45	$0.13	$7.58	$82.42	$97.58	7.78%
$87.50	Jul 17	$9.90	$0.10	$10.00	$77.50	$97.50	10.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 0.24% of stock, avg 1.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$105.00	$90.00	Jul 17	$0.10	$0.13	$0.23	$89.77	$105.23
$105.00	$92.50	Jul 17	$0.10	$0.30	$0.40	$92.10	$105.40
$100.00	$90.00	Jul 17	$0.68	$0.13	$0.81	$89.19	$100.81
$105.00	$95.00	Jul 17	$0.10	$0.73	$0.83	$94.17	$105.83
$100.00	$92.50	Jul 17	$0.68	$0.30	$0.98	$91.52	$100.98
$100.00	$95.00	Jul 17	$0.68	$0.73	$1.41	$93.59	$101.41
$97.50	$90.00	Jul 17	$1.60	$0.13	$1.73	$88.27	$99.23
$97.50	$92.50	Jul 17	$1.60	$0.30	$1.90	$90.60	$99.40
$97.50	$95.00	Jul 17	$1.60	$0.73	$2.33	$92.67	$99.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 2.42, avg credit $1.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
90/92	95/98	Jul 17	$1.77	$0.73	2.42	$90.73	$96.77
92/95	98/100	Jul 17	$1.35	$1.15	1.17	$93.65	$98.85
90/92	98/100	Jul 17	$1.09	$1.41	0.77	$91.41	$98.59
95/98	100/105	Jul 17	$1.48	$3.52	0.42	$96.02	$101.48
92/95	100/105	Jul 17	$1.01	$3.99	0.25	$93.99	$101.01
90/92	100/105	Jul 17	$0.75	$4.25	0.18	$91.75	$100.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 16.86, cheapest $0.14)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$87.50	$90.00	$92.50	Jul 17	$0.20	$2.30	11.50
$90.00	$92.50	$95.00	Jul 17	$0.25	$2.25	9.00
$100.00	$105.00	$110.00	Jul 17	$0.51	$4.49	8.80
$92.50	$95.00	$97.50	Jul 17	$0.40	$2.10	5.25
$95.00	$97.50	$100.00	Jul 17	$0.68	$1.82	2.68

PUTS (4)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$87.50	$90.00	$92.50	Jul 17	$0.14	$2.36	16.86
$90.00	$92.50	$95.00	Jul 17	$0.26	$2.24	8.62
$92.50	$95.00	$97.50	Jul 17	$0.47	$2.03	4.32
$95.00	$97.50	$100.00	Jul 17	$0.94	$1.56	1.66

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $--, 3 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$97.50	1:2	Jul 17	$0.00	$2.50
$92.50	$95.00	1:2	Jul 17	-$1.20	$1.30
$105.00	$110.00	1:2	Jul 17	$0.04	$4.96
$100.00	$105.00	1:2	Jul 17	$0.48	$4.52
$97.50	$100.00	1:2	Jul 17	$0.24	$2.26

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$87.50	1:2	Jul 17	-$0.07	$2.43
$87.50	$77.50	1:2	Jul 17	$0.04	$9.96
$92.50	$90.00	1:2	Jul 17	$0.04	$2.46
$95.00	$92.50	1:2	Jul 17	$0.13	$2.37
$97.50	$95.00	1:2	Jul 17	$0.17	$2.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.49%, avg 1.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$97.50	Jul 17	$1.45	0.50	0.1%	1.49%	1.62%	53	852
$100.00	Jul 17	$0.55	0.27	2.7%	0.56%	3.27%	58	640

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 809

Total Puts 815

Put/Call Ratio 1.01

Net Difference -6

Prior's Put/Call Breakdown

Total Calls 1,428

Total Puts 1,363

Put/Call Ratio 0.95

Net Difference 65

Prior 7-Day Put/Call Summary

Total Calls 12,715

Total Puts 9,200

Average Put/Call Ratio 0.80

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