Tour v344
MNST
MONSTER BEVERAGE COR
$99.94 +2.43%
$100.01 (+0.07%)🌙
as of 07/16 06:45 PM
(7/15 18:52) ◀
|
Thursday, July 16, 2026 (6:45pm)
January 2026
|
▶ (7/17 18:58)
◀ 7/16 18:45 ▶

Option Volume

Detail
ℹ
Current (07/16) 7,310
Calls: 2,860 (39%)
Puts: 4,450 (61%)
Prior (07/15) 1,517
Calls: 1,198 (79%)
Puts: 319 (21%)
Current vs Prior +381.87%
Calls: +138.73% (Calls)
Puts: +1294.98% (Puts)
Prior 7-Day Total 17,648
Calls: 14,316 (81%)
Puts: 3,332 (19%)
Prior 7-Day Average 2,521
Calls: 2,045 (81%)
Puts: 476 (19%)
Current vs Prior 7-Day Avg +189.95%
Calls: +39.84%
Puts: +834.87%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16) $2.17M
Calls: $1.55M (71%)
Puts: $621.2K (29%)
Prior (07/15) $723.8K
Calls: $624.9K (86%)
Puts: $98.9K (14%)
Current vs Prior +199.85%
Calls: +147.90%
Puts: +528.12%
Prior 7-Day Total $10.04M
Calls: $8.94M (89%)
Puts: $1.10M (11%)
Prior 7-Day Average $1.43M
Calls: $1.28M (89%)
Puts: $157.5K (11%)
Current vs Prior 7-Day Avg +51.28%
Calls: +21.30%
Puts: +294.31%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 1.56
Prior (07/15) 0.27
Current vs Prior +484.33%
Prior 7-Day Average 0.25
Current vs Prior 7-Day Avg +515.81%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16) 24,005
Calls: 16,938 (71%)
Puts: 7,067 (29%)
Prior (07/15) 19,325
Calls: 14,012 (73%)
Puts: 5,313 (27%)
Current vs Prior +24.22%
Prior 7-Day Total 119,899
Calls: 85,840 (72%)
Puts: 34,059 (28%)
Prior 7-Day Average 17,128
Calls: 12,262 (72%)
Puts: 4,865 (28%)
Current vs Prior 7-Day Avg +40.15%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.68% | 9.96%3.68% | 9.96%
Prior 3.31% | 9.43%3.31% | 9.43%
Current vs Prior +11.23% | +5.59%+11.23% | +5.59%
Prior 7-Day Avg 4.12% | 9.94%4.12% | 9.94%
Current vs 7-Day Avg -10.53% | +0.18%-10.53% | +0.18%
Prior 7-Day Eod 3.31% | 9.43%3.31% | 9.43%
Current vs 7-Day Eod +11.23% | +5.59%+11.23% | +5.59%
Sentiment BEARISHBEARISH

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

Moderately bullish flow with 71% call dollar volume ($1.55M). Massive premium surge with dollar volume up 200% vs prior. Dollar volume significantly above 7-day average (51% higher). Unusually high activity with volume up 382% vs prior - elevated interest.

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 BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 5 of results (avg 5.3%, best 3.5%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.50Aug 215.705.90$5.803.4%5010.60539
$95.00Jul 174.905.10$5.004.0%1941.001.8K
$90.00Aug 2110.9011.40$11.154.5%1430.831.6K
$95.00Aug 217.207.80$7.508.0%4490.69620
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 212.152.30$2.226.8%6440.31780

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. 15 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Jul 176.007.60$6.8023.5%131.00587
$95.00Jul 174.905.10$5.004.0%1941.001.8K
$97.50Jul 171.652.65$2.1546.5%661.00890
$82.50Aug 2116.9018.70$17.8010.1%10.92143
$85.00Aug 2113.7017.30$15.5023.2%40.91--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 170.402.65$1.53147.1%1280.7369

Most actively traded options today. High liquidity = easy entry/exit. 33 active (total vol 6.4K, top 2.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.50Aug 215.705.90$5.803.4%5010.60539
$95.00Aug 217.207.80$7.508.0%4490.69620
$100.00Aug 214.004.50$4.2511.8%2830.51815
$100.00Jul 170.050.70$0.38171.1%1990.39776
$95.00Jul 174.905.10$5.004.0%1941.001.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.50Jul 170.000.20$0.10200.0%2.1K0.15289
$95.00Aug 212.152.30$2.226.8%6440.31780
$97.50Aug 212.953.40$3.1814.2%5920.39658
$100.00Aug 213.904.40$4.1512.0%3940.49269
$90.00Aug 210.851.40$1.1348.7%1870.1794

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 263.8%, max 651.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.50Jul 17Aug 21333.3%44.4%651.1%5143
$87.50Jul 17Aug 21254.3%38.5%559.7%7358
$90.00Jul 17Aug 21214.5%36.9%481.1%1491.9K
$92.50Jul 17Aug 2173.4%34.3%114.0%15664
$105.00Jul 17Aug 2159.6%34.3%73.8%189935
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$87.50Jul 17Aug 21254.3%38.5%559.7%9644
$90.00Jul 17Aug 21214.5%36.9%481.1%18994
$92.50Jul 17Aug 2173.4%34.3%114.0%42437
$95.00Jul 17Aug 2152.7%34.3%53.7%7402.0K
$100.00Jul 17Aug 2136.0%32.2%11.7%522338

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 17.52, avg 5.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$105.00Jul 17$0.35$4.65$0.3513.29$100.35
$110.00$115.00Aug 21$0.50$4.50$0.509.00$110.50
$105.00$110.00Aug 21$1.05$3.95$1.053.76$106.05
$100.00$105.00Aug 21$2.00$3.00$2.001.50$102.00
$97.50$100.00Aug 21$1.55$0.95$1.550.61$99.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$80.00Aug 21$0.27$4.73$0.2717.52$84.73
$87.50$85.00Aug 21$0.23$2.27$0.239.87$87.27
$90.00$87.50Aug 21$0.33$2.17$0.336.58$89.67
$92.50$90.00Aug 21$0.35$2.15$0.356.14$92.15
$95.00$92.50Aug 21$0.74$1.76$0.742.38$94.26

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 19.00, avg 2.79)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.50$87.50Jul 17$4.75$4.75$0.2519.00$87.25
$82.50$85.00Aug 21$2.30$2.30$0.2011.50$84.80
$90.00$92.50Jul 17$2.25$2.25$0.259.00$92.25
$90.00$92.50Aug 21$2.05$2.05$0.454.56$92.05
$92.50$95.00Jul 17$1.80$1.80$0.702.57$94.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$97.50Jul 17$1.43$1.43$1.071.34$98.57
$100.00$97.50Aug 21$0.97$0.97$1.530.63$99.03
$97.50$95.00Aug 21$0.96$0.96$1.540.62$96.54
$95.00$92.50Aug 21$0.74$0.74$1.760.42$94.26
$92.50$90.00Aug 21$0.35$0.35$2.150.16$92.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $2.33, cheapest $0.90)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.50Jul 17Aug 21$0.90254.3%38.5%
$82.50Jul 17Aug 21$1.10333.3%44.4%
$90.00Jul 17Aug 21$2.10214.5%36.9%
$105.00Jul 17Aug 21$2.2259.6%34.3%
$92.50Jul 17Aug 21$2.3073.4%34.3%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.50Jul 17Aug 21$1.4373.4%34.3%
$95.00Jul 17Aug 21$2.1452.7%34.3%
$100.00Jul 17Aug 21$2.6236.0%32.2%
$97.50Jul 17Aug 21$3.0826.2%34.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 1.91% of stock, avg 9.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$100.00Jul 17$0.38$1.53$1.91$98.09$101.911.91%
$97.50Jul 17$2.15$0.10$2.25$95.25$99.752.25%
$95.00Jul 17$5.00$0.08$5.08$89.92$100.085.08%
$92.50Jul 17$6.80$0.05$6.85$85.65$99.356.85%
$100.00Aug 21$4.25$4.15$8.40$91.60$108.408.41%
$97.50Aug 21$5.80$3.18$8.98$88.52$106.488.99%
$95.00Aug 21$7.50$2.22$9.72$85.28$104.729.73%
$90.00Jul 17$9.05$1.08$10.13$79.87$100.1310.14%
$92.50Aug 21$9.10$1.48$10.58$81.92$103.0810.59%
$90.00Aug 21$11.15$1.13$12.28$77.72$102.2812.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 19 found (cheapest 0.46% of stock, avg 3.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$95.00Jul 17$0.38$0.08$0.46$94.54$100.46
$100.00$97.50Jul 17$0.38$0.10$0.48$97.02$100.48
$100.00$90.00Jul 17$0.38$1.08$1.46$88.54$101.46
$100.00$87.50Jul 17$0.38$1.08$1.46$86.04$101.46
$115.00$90.00Aug 21$0.70$1.13$1.83$88.17$116.83
$115.00$92.50Aug 21$0.70$1.48$2.18$90.32$117.18
$110.00$90.00Aug 21$1.20$1.13$2.33$87.67$112.33
$110.00$92.50Aug 21$1.20$1.48$2.68$89.82$112.68
$115.00$95.00Aug 21$0.70$2.22$2.92$92.08$117.92
$105.00$90.00Aug 21$2.25$1.13$3.38$86.62$108.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 10.90, avg credit $1.81)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
92/9598/100Aug 21$2.29$0.2110.90$92.71$99.79
85/8890/92Aug 21$2.28$0.2210.36$85.22$92.28
90/9295/98Aug 21$2.05$0.454.56$90.45$97.05
88/9095/98Aug 21$2.03$0.474.32$87.97$97.03
85/8895/98Aug 21$1.93$0.573.39$85.57$96.93
88/9092/95Aug 21$1.93$0.573.39$88.07$94.43
90/9298/100Aug 21$1.90$0.603.17$90.60$99.40
88/9098/100Aug 21$1.88$0.623.03$88.12$99.38
85/8892/95Aug 21$1.83$0.672.73$85.67$94.33
85/8898/100Aug 21$1.78$0.722.47$85.72$99.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 24.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Aug 21$0.15$2.3515.67
$105.00$110.00$115.00Aug 21$0.55$4.458.09
$90.00$92.50$95.00Jul 17$0.45$2.054.56
$90.00$92.50$95.00Aug 21$0.45$2.054.56
$100.00$105.00$110.00Aug 21$0.95$4.054.26
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Aug 21$0.10$2.4024.00
$92.50$95.00$97.50Aug 21$0.22$2.2810.36
$90.00$92.50$95.00Aug 21$0.39$2.115.41
$90.00$92.50$95.00Jul 17$1.06$1.441.36
$95.00$97.50$100.00Jul 17$1.41$1.090.77

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.03, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$110.001:2Aug 21-$0.15$4.85
$110.00$115.001:2Aug 21-$0.20$4.80
$100.00$105.001:2Aug 21-$0.25$4.75
$100.00$105.001:2Jul 17$0.32$4.68
$95.00$97.501:2Jul 17$0.70$1.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Aug 21-$0.03$4.97
$95.00$92.501:2Jul 17-$0.02$2.48
$97.50$95.001:2Jul 17-$0.06$2.44
$87.50$85.001:2Aug 21-$0.34$2.16
$90.00$87.501:2Aug 21-$0.47$2.03

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.00%, avg 1.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Aug 21$4.000.510.1%4.00%4.06%283815
$105.00Aug 21$2.000.345.1%2.00%7.06%186835
$110.00Aug 21$1.000.2010.1%1.00%11.07%15471
$115.00Aug 21$0.400.1215.1%0.40%15.47%2726

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 2,860
Total Puts 4,450
Put/Call Ratio 1.56
Net Difference -1,590

Prior's Put/Call Breakdown

Total Calls 1,198
Total Puts 319
Put/Call Ratio 0.27
Net Difference 879

Prior 7-Day Put/Call Summary

Total Calls 14,316
Total Puts 3,332
Average Put/Call Ratio 0.25
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...

Chart Title

Price — Past 7 Days

Add Card

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