Tour v308
MNST
MONSTER BEVERAGE COR
$96.55 +1.47%
$96.82 (+0.28%)🌙
as of 07/09 06:46 PM
(7/8 18:47) ◀
|
Thursday, July 9, 2026 (6:46pm)
January 2026
|
▶ (7/10 18:47)
◀ 7/9 18:46 ▶

Option Volume

Detail
ℹ
Current (07/09) 4,204
Calls: 3,712 (88%)
Puts: 492 (12%)
Prior (07/08) 2,773
Calls: 1,806 (65%)
Puts: 967 (35%)
Current vs Prior +51.60%
Calls: +105.54% (Calls)
Puts: -49.12% (Puts)
Prior 7-Day Total 19,753
Calls: 10,909 (55%)
Puts: 8,844 (45%)
Prior 7-Day Average 2,821
Calls: 1,558 (55%)
Puts: 1,263 (45%)
Current vs Prior 7-Day Avg +48.98%
Calls: +138.19%
Puts: -61.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $2.82M
Calls: $2.62M (93%)
Puts: $200.2K (7%)
Prior (07/08) $612.0K
Calls: $342.5K (56%)
Puts: $269.5K (44%)
Current vs Prior +360.54%
Calls: +664.41%
Puts: -25.72%
Prior 7-Day Total $6.91M
Calls: $4.24M (61%)
Puts: $2.66M (39%)
Prior 7-Day Average $986.6K
Calls: $606.0K (61%)
Puts: $380.5K (39%)
Current vs Prior 7-Day Avg +185.69%
Calls: +332.06%
Puts: -47.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.13
Prior (07/08) 0.54
Current vs Prior -75.25%
Prior 7-Day Average 0.83
Current vs Prior 7-Day Avg -84.05%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 17,134
Calls: 12,710 (74%)
Puts: 4,424 (26%)
Prior (07/08) 13,960
Calls: 9,681 (69%)
Puts: 4,279 (31%)
Current vs Prior +22.74%
Prior 7-Day Total 100,572
Calls: 70,155 (70%)
Puts: 30,417 (30%)
Prior 7-Day Average 14,367
Calls: 10,022 (70%)
Puts: 4,345 (30%)
Current vs Prior 7-Day Avg +19.26%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.33% | 10.05%4.33% | 10.05%
Prior 4.66% | 9.98%4.66% | 9.98%
Current vs Prior -7.01% | +0.62%-7.01% | +0.62%
Prior 7-Day Avg 5.13% | 10.07%4.81% | 10.00%
Current vs 7-Day Avg -15.64% | -0.25%-9.96% | +0.45%
Prior 7-Day Eod 4.66% | 9.98%-- | --
Current vs 7-Day Eod -7.01% | +0.62%-- | --
Sentiment BULLISHBULLISH

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 10.70% | 10.00%
Calls: 14.49% | 8.89%
Puts: 6.90% | 11.11%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($2.62M) vs puts ($200.2K). Massive premium surge with dollar volume up 361% vs prior. Dollar volume significantly above 7-day average (186% higher). Above-average activity with volume up 52% vs prior.

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 BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 10 of results (avg 6.7%, best 2.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 218.608.80$8.702.3%6630.75121
$82.50Aug 2114.6015.60$15.106.6%250.89109
$92.50Aug 216.507.00$6.757.4%90.6767
$97.50Aug 213.804.10$3.957.6%300.49513
$95.00Aug 215.005.40$5.207.7%560.58542
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.50Aug 214.404.60$4.504.4%620.51693
$95.00Aug 213.203.40$3.306.1%1150.42773
$92.50Aug 212.352.50$2.426.2%220.33386
$90.00Aug 211.651.80$1.738.7%30.25--

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. 16 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 1714.5017.50$16.0018.8%11.00--
$82.50Jul 1712.0015.00$13.5022.2%31.0080
$87.50Jul 178.609.60$9.1011.0%30.94176
$90.00Jul 175.907.30$6.6021.2%40.93316
$80.00Aug 2116.3018.00$17.159.9%20.92--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 217.8010.20$9.0026.7%10.76--
$97.50Jul 171.751.95$1.8510.8%580.61222
$100.00Aug 214.906.10$5.5021.8%370.61260
$97.50Aug 214.404.60$4.504.4%620.51693

Most actively traded options today. High liquidity = easy entry/exit. 35 active (total vol 2.2K, top 663)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 218.608.80$8.702.3%6630.75121
$100.00Jul 170.200.35$0.2853.6%2930.16641
$100.00Aug 212.452.95$2.7018.5%2400.39331
$95.00Jul 172.202.45$2.3310.7%2010.682.3K
$105.00Aug 211.301.50$1.4014.3%1740.24697
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 213.203.40$3.306.1%1150.42773
$97.50Aug 214.404.60$4.504.4%620.51693
$95.00Jul 170.600.85$0.7334.2%610.321.2K
$97.50Jul 171.751.95$1.8510.8%580.61222
$100.00Aug 214.906.10$5.5021.8%370.61260

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 42.6%, max 56.4%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 17Aug 2160.5%39.0%55.2%3--
$82.50Jul 17Aug 2155.3%38.9%41.9%28189
$87.50Jul 17Aug 2141.2%31.2%32.2%9348
$110.00Jul 17Aug 2139.4%31.0%27.4%6--
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Jul 17Aug 2148.7%31.1%56.4%6187

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 40.67, avg 6.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$105.00Jul 17$0.23$4.77$0.2320.74$100.23
$110.00$115.00Aug 21$0.27$4.73$0.2717.52$110.27
$105.00$110.00Aug 21$0.83$4.17$0.835.02$105.83
$97.50$100.00Jul 17$0.65$1.85$0.652.85$98.15
$100.00$105.00Aug 21$1.30$3.70$1.302.85$101.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$80.00Aug 21$0.12$4.88$0.1240.67$84.88
$92.50$90.00Jul 17$0.13$2.37$0.1318.23$92.37
$87.50$85.00Aug 21$0.40$2.10$0.405.25$87.10
$95.00$92.50Jul 17$0.45$2.05$0.454.56$94.55
$92.50$90.00Aug 21$0.69$1.81$0.692.62$91.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 15.67, avg 1.87)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.50$90.00Aug 21$2.35$2.35$0.1515.67$89.85
$82.50$87.50Jul 17$4.40$4.40$0.607.33$86.90
$80.00$82.50Aug 21$2.05$2.05$0.454.56$82.05
$82.50$87.50Aug 21$4.05$4.05$0.954.26$86.55
$90.00$92.50Aug 21$1.95$1.95$0.553.55$91.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$100.00Aug 21$3.50$3.50$1.502.33$101.50
$97.50$95.00Aug 21$1.20$1.20$1.300.92$96.30
$97.50$95.00Jul 17$1.12$1.12$1.380.81$96.38
$100.00$97.50Aug 21$1.00$1.00$1.500.67$99.00
$95.00$92.50Aug 21$0.88$0.88$1.620.54$94.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $1.98, cheapest $0.45)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Aug 21$0.5439.4%31.0%
$80.00Jul 17Aug 21$1.1560.5%39.0%
$105.00Jul 17Aug 21$1.3530.3%31.9%
$82.50Jul 17Aug 21$1.6055.3%38.9%
$87.50Jul 17Aug 21$1.9541.2%31.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 17Aug 21$0.4548.7%31.1%
$90.00Jul 17Aug 21$1.5832.8%33.0%
$92.50Jul 17Aug 21$2.1427.0%32.0%
$95.00Jul 17Aug 21$2.5723.9%30.7%
$97.50Jul 17Aug 21$2.6524.0%33.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 2.88% of stock, avg 8.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$97.50Jul 17$0.93$1.85$2.78$94.72$100.282.88%
$95.00Jul 17$2.33$0.73$3.06$91.94$98.063.17%
$92.50Jul 17$3.48$0.28$3.76$88.74$96.263.89%
$90.00Jul 17$6.60$0.15$6.75$83.25$96.756.99%
$100.00Aug 21$2.70$5.50$8.20$91.80$108.208.49%
$97.50Aug 21$3.95$4.50$8.45$89.05$105.958.75%
$95.00Aug 21$5.20$3.30$8.50$86.50$103.508.80%
$92.50Aug 21$6.75$2.42$9.17$83.33$101.679.50%
$105.00Aug 21$1.40$9.00$10.40$94.60$115.4010.77%
$90.00Aug 21$8.70$1.73$10.43$79.57$100.4310.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 0.45% of stock, avg 3.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$90.00Jul 17$0.28$0.15$0.43$89.57$100.43
$100.00$92.50Jul 17$0.28$0.28$0.56$91.94$100.56
$115.00$85.00Aug 21$0.30$0.55$0.85$84.15$115.85
$100.00$95.00Jul 17$0.28$0.73$1.01$93.99$101.01
$97.50$90.00Jul 17$0.93$0.15$1.08$88.92$98.58
$110.00$85.00Aug 21$0.57$0.55$1.12$83.88$111.12
$97.50$92.50Jul 17$0.93$0.28$1.21$91.29$98.71
$115.00$87.50Aug 21$0.30$0.95$1.25$86.25$116.25
$110.00$87.50Aug 21$0.57$0.95$1.52$85.98$111.52
$97.50$95.00Jul 17$0.93$0.73$1.66$93.34$99.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 15.67, avg credit $1.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/8890/92Aug 21$2.35$0.1515.67$85.15$92.35
88/9092/95Aug 21$2.33$0.1713.71$87.67$94.83
92/9598/100Aug 21$2.13$0.375.76$92.87$99.63
88/9095/98Aug 21$2.03$0.474.32$87.97$97.03
88/9098/100Aug 21$2.03$0.474.32$87.97$99.53
85/8892/95Aug 21$1.95$0.553.55$85.55$94.45
90/9295/98Aug 21$1.94$0.563.46$90.56$96.94
90/9298/100Aug 21$1.94$0.563.46$90.56$99.44
100/105110/115Aug 21$3.77$1.233.07$101.23$113.77
85/8895/98Aug 21$1.65$0.851.94$85.85$96.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 22.81, cheapest $0.19)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Jul 17$0.21$4.7922.81
$100.00$105.00$110.00Aug 21$0.47$4.539.64
$105.00$110.00$115.00Aug 21$0.56$4.447.93
$92.50$95.00$97.50Aug 21$0.30$2.207.33
$87.50$90.00$92.50Aug 21$0.40$2.105.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$92.50$95.00Aug 21$0.19$2.3112.16
$90.00$92.50$95.00Jul 17$0.32$2.186.81
$92.50$95.00$97.50Aug 21$0.32$2.186.81
$85.00$87.50$90.00Aug 21$0.38$2.125.58
$92.50$95.00$97.50Jul 17$0.67$1.832.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-0.01, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$110.001:2Jul 17-$0.01$4.99
$110.00$115.001:2Aug 21-$0.03$4.97
$100.00$105.001:2Aug 21-$0.10$4.90
$90.00$92.501:2Jul 17-$0.36$2.14
$92.50$95.001:2Jul 17-$1.18$1.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$85.001:2Jul 17-$0.05$4.95
$85.00$80.001:2Aug 21-$0.31$4.69
$105.00$100.001:2Aug 21-$2.00$3.00
$92.50$90.001:2Jul 17-$0.02$2.48
$87.50$85.001:2Aug 21-$0.15$2.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.94%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$97.50Aug 21$3.800.491.0%3.94%4.92%30513
$100.00Aug 21$2.450.393.6%2.54%6.11%240331
$105.00Aug 21$1.300.248.8%1.35%10.10%174697
$97.50Jul 17$0.800.391.0%0.83%1.81%99860
$110.00Aug 21$0.400.1213.9%0.41%14.34%1--
$100.00Jul 17$0.200.163.6%0.21%3.78%293641
$115.00Aug 21$0.150.0719.1%0.16%19.26%1--

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 3,712
Total Puts 492
Put/Call Ratio 0.13
Net Difference 3,220

Prior's Put/Call Breakdown

Total Calls 1,806
Total Puts 967
Put/Call Ratio 0.54
Net Difference 839

Prior 7-Day Put/Call Summary

Total Calls 10,909
Total Puts 8,844
Average Put/Call Ratio 0.83
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All