COST - Options Database

COST

COSTCO WHSL CORP NEW

$946.68 -0.62%

$948.50 (+0.19%)🌙

as of 06/29 06:01 PM

(6/26 EOD) ◀

Monday, June 29, 2026 (6:01pm)

▶

◀ 6/29 18:01 ▶

Option Volume

Detail

ℹ

Current (06/29) 37,498

Calls: 16,533 (44%)

Puts: 20,965 (56%)

Prior (06/26) 37,802

Calls: 18,657 (49%)

Puts: 19,145 (51%)

Current vs Prior -0.80%

Calls: -11.38% (Calls)

Puts: +9.51% (Puts)

Prior 7-Day Total 278,609

Calls: 136,602 (49%)

Puts: 142,007 (51%)

Prior 7-Day Average 39,801

Calls: 19,514 (49%)

Puts: 20,286 (51%)

Current vs Prior 7-Day Avg -5.79%

Calls: -15.28%

Puts: +3.34%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (06/29) $46.96M

Calls: $25.87M (55%)

Puts: $21.09M (45%)

Prior (06/26) $31.46M

Calls: $15.46M (49%)

Puts: $16.00M (51%)

Current vs Prior +49.25%

Calls: +67.30%

Puts: +31.82%

Prior 7-Day Total $367.76M

Calls: $217.18M (59%)

Puts: $150.58M (41%)

Prior 7-Day Average $52.54M

Calls: $31.03M (59%)

Puts: $21.51M (41%)

Current vs Prior 7-Day Avg -10.62%

Calls: -16.63%

Puts: -1.96%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/29) 1.27

Prior (06/26) 1.03

Current vs Prior +23.57%

Prior 7-Day Average 1.04

Current vs Prior 7-Day Avg +21.76%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (06/29) 249,917

Calls: 122,791 (49%)

Puts: 127,126 (51%)

Prior (06/26) 296,791

Calls: 145,684 (49%)

Puts: 151,107 (51%)

Current vs Prior -15.79%

Prior 7-Day Total 1,867,515

Calls: 915,249 (49%)

Puts: 952,266 (51%)

Prior 7-Day Average 266,787

Calls: 130,749 (49%)

Puts: 136,038 (51%)

Current vs Prior 7-Day Avg -6.32%

Sentiment BULLISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 3.26% | 4.15%3.26% | 4.15%4.15% | 6.99%

Prior 2.33% | 3.40%-- | ---- | --

Current vs Prior -14.82% | -4.28%-- | ---- | --

Prior 7-Day Avg 2.02% | 3.18%-- | ---- | --

Current vs 7-Day Avg -1.81% | +2.57%-- | ---- | --

Prior 7-Day Eod 2.33% | 3.40%-- | ---- | --

Current vs 7-Day Eod -14.82% | -4.28%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.71% | 16.98%

Calls: 15.00% | 10.15%

Puts: 32.43% | 23.81%

Prior 28.92% | 18.93%

Calls: 22.66% | 18.12%

Puts: 35.18% | 19.73%

Current vs Prior -18.02% | -10.30%

Prior 7-Day Avg 25.29% | 17.79%

Calls: 24.08% | 16.71%

Puts: 26.50% | 18.86%

Current vs 7-Day Avg -6.25% | -4.54%

Liquidity Expensive

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.27 indicates protective positioning. Declining open interest (down 16%) indicates positions being closed.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 73 of results (avg 6.3%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$760.00	Jul 17	185.15	190.35	$187.75	2.8%	--	1.00	11
$760.00	Jul 2	183.50	190.00	$186.75	3.5%	--	1.00	15
$785.00	Jul 17	160.25	166.60	$163.43	3.9%	--	0.99	12
$780.00	Jul 17	165.25	171.90	$168.58	3.9%	--	0.99	13
$770.00	Jul 10	173.90	181.00	$177.45	4.0%	--	0.98	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1120.00	Jul 17	171.00	177.25	$174.13	3.6%	--	1.00	10
$1080.00	Jul 17	130.50	137.75	$134.13	5.4%	3	1.00	5
$1060.00	Jul 17	110.00	116.15	$113.08	5.4%	--	0.95	15
$1020.00	Jul 17	71.90	76.30	$74.10	5.9%	4	0.91	247
$940.00	Jul 24	15.95	17.00	$16.48	6.4%	34	0.43	58

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. 199 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$760.00	Aug 7	185.50	194.85	$190.18	4.9%	69	1.00	--
$805.00	Aug 7	142.30	149.00	$145.65	4.6%	60	1.00	--
$760.00	Jul 2	183.50	190.00	$186.75	3.5%	--	1.00	15
$760.00	Jul 17	185.15	190.35	$187.75	2.8%	--	1.00	11
$785.00	Jul 2	158.30	165.00	$161.65	4.1%	--	1.00	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$997.50	Jul 2	48.00	54.80	$51.40	13.2%	10	1.00	11
$1000.00	Jul 2	50.00	56.65	$53.33	12.5%	1	1.00	42
$1010.00	Jul 2	60.00	67.70	$63.85	12.1%	23	1.00	--
$1025.00	Jul 2	75.10	82.25	$78.68	9.1%	2	1.00	2
$1030.00	Jul 10	80.10	87.30	$83.70	8.6%	--	1.00	39

Most actively traded options today. High liquidity = easy entry/exit. 442 active (total vol 25.3K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$960.00	Jul 17	12.85	15.00	$13.93	15.4%	755	0.41	559
$1000.00	Jul 2	0.20	0.25	$0.23	21.7%	334	0.02	753
$965.00	Jul 2	1.99	2.92	$2.46	37.8%	323	0.20	156
$1065.00	Jul 2	0.01	0.40	$0.21	185.7%	323	0.01	33
$970.00	Jul 2	1.19	1.98	$1.59	49.7%	302	0.14	563

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$960.00	Jul 17	22.60	27.15	$24.88	18.3%	1.5K	0.59	288
$800.00	Jul 2	0.01	0.10	$0.06	150.0%	783	0.00	195
$785.00	Jul 2	0.01	0.10	$0.06	150.0%	551	0.00	102
$770.00	Jul 2	0.01	0.14	$0.08	162.5%	515	0.00	18
$790.00	Jul 2	0.01	0.29	$0.15	186.7%	484	0.01	154

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 129 strikes (avg 59.8%, max 260.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1100.00	Jul 2	Aug 7	72.5%	27.4%	164.9%	43	113
$1130.00	Jul 2	Jul 31	84.3%	32.7%	157.9%	4	61
$1085.00	Jul 2	Aug 7	66.9%	26.6%	152.0%	46	155
$1105.00	Jul 2	Aug 7	66.1%	27.1%	144.0%	11	62
$805.00	Jul 2	Aug 7	66.5%	27.3%	143.7%	60	43

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$825.00	Jul 2	Jul 31	102.8%	28.5%	260.3%	2	131
$835.00	Jul 2	Jul 31	86.3%	28.2%	206.2%	--	112
$790.00	Jul 2	Aug 7	82.6%	30.8%	167.9%	544	303
$770.00	Jul 2	Aug 7	86.2%	33.4%	158.0%	525	130
$815.00	Jul 2	Jul 31	74.3%	29.6%	151.5%	108	104

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 297 found (best R:R 54.56, avg 9.25)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1060.00	$1080.00	Jul 17	$0.38	$19.62	$0.38	51.63	$1060.38
$1095.00	$1100.00	Jul 24	$0.10	$4.90	$0.10	49.00	$1095.10
$1010.00	$1025.00	Aug 7	$0.30	$14.70	$0.30	49.00	$1010.30
$1070.00	$1075.00	Jul 2	$0.11	$4.89	$0.11	44.45	$1070.11
$1015.00	$1020.00	Jul 10	$0.11	$4.89	$0.11	44.45	$1015.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$770.00	$760.00	Jul 31	$0.18	$9.82	$0.18	54.56	$769.82
$770.00	$760.00	Aug 7	$0.20	$9.80	$0.20	49.00	$769.80
$770.00	$760.00	Jul 24	$0.21	$9.79	$0.21	46.62	$769.79
$860.00	$850.00	Jul 31	$0.21	$9.79	$0.21	46.62	$859.79
$815.00	$810.00	Jul 2	$0.12	$4.88	$0.12	40.67	$814.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 406 found (best R:R 99.00, avg 4.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$780.00	$820.00	Jul 31	$39.60	$39.60	$0.40	99.00	$819.60
$760.00	$805.00	Aug 7	$44.53	$44.53	$0.47	94.74	$804.53
$760.00	$780.00	Jul 31	$19.77	$19.77	$0.23	85.96	$779.77
$850.00	$860.00	Jul 2	$9.87	$9.87	$0.13	75.92	$859.87
$780.00	$790.00	Jul 10	$9.83	$9.83	$0.17	57.82	$789.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1025.00	$1010.00	Jul 2	$14.83	$14.83	$0.17	87.24	$1010.17
$1040.00	$1030.00	Jul 17	$9.78	$9.78	$0.22	44.45	$1030.22
$1015.00	$1010.00	Jul 10	$4.88	$4.88	$0.12	40.67	$1010.12
$1000.00	$995.00	Jul 24	$4.85	$4.85	$0.15	32.33	$995.15
$1010.00	$1005.00	Jul 10	$4.80	$4.80	$0.20	24.00	$1005.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 123 found (avg debit $2.25, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1060.00	Jul 2	Jul 10	$0.07	52.4%	28.6%
$1030.00	Jul 2	Jul 10	$0.08	48.5%	25.6%
$1075.00	Jul 2	Jul 10	$0.08	56.6%	31.1%
$1105.00	Jul 2	Jul 10	$0.09	66.1%	36.9%
$1080.00	Jul 2	Jul 10	$0.15	58.0%	33.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$805.00	Jul 2	Jul 10	$0.15	66.5%	40.2%
$810.00	Jul 2	Jul 10	$0.15	71.2%	40.6%
$870.00	Jul 2	Jul 10	$0.19	43.0%	25.1%
$780.00	Jul 2	Jul 10	$0.21	86.4%	50.4%
$830.00	Jul 2	Jul 10	$0.22	57.4%	35.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 191 found (cheapest 1.74% of stock, avg 7.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$950.00	Jul 2	$7.00	$9.50	$16.50	$933.50	$966.50	1.74%
$945.00	Jul 2	$9.32	$7.23	$16.55	$928.45	$961.55	1.75%
$940.00	Jul 2	$12.00	$4.83	$16.83	$923.17	$956.83	1.78%
$952.50	Jul 2	$6.20	$10.95	$17.15	$935.35	$969.65	1.81%
$955.00	Jul 2	$4.97	$12.33	$17.30	$937.70	$972.30	1.83%
$957.50	Jul 2	$4.15	$14.80	$18.95	$938.55	$976.45	2.00%
$935.00	Jul 2	$16.30	$3.11	$19.41	$915.59	$954.41	2.05%
$960.00	Jul 2	$3.60	$16.75	$20.35	$939.65	$980.35	2.15%
$930.00	Jul 2	$19.67	$2.05	$21.72	$908.28	$951.72	2.29%
$962.50	Jul 2	$3.07	$18.85	$21.92	$940.58	$984.42	2.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.53% of stock, avg 2.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$960.00	$925.00	Jul 2	$3.60	$1.38	$4.98	$920.02	$964.98
$957.50	$925.00	Jul 2	$4.15	$1.38	$5.53	$919.47	$963.03
$960.00	$930.00	Jul 2	$3.60	$2.05	$5.65	$924.35	$965.65
$957.50	$930.00	Jul 2	$4.15	$2.05	$6.20	$923.80	$963.70
$955.00	$925.00	Jul 2	$4.97	$1.38	$6.35	$918.65	$961.35
$960.00	$935.00	Jul 2	$3.60	$3.11	$6.71	$928.29	$966.71
$955.00	$930.00	Jul 2	$4.97	$2.05	$7.02	$922.98	$962.02
$957.50	$935.00	Jul 2	$4.15	$3.11	$7.26	$927.74	$964.76
$952.50	$925.00	Jul 2	$6.20	$1.38	$7.58	$917.42	$960.08
$955.00	$935.00	Jul 2	$4.97	$3.11	$8.08	$926.92	$963.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 186 found (best R:R 180.82, avg credit $9.81)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
760/770	780/820	Jul 31	$39.78	$0.22	180.82	$730.22	$819.78
785/790	795/830	Jul 10	$34.59	$0.41	84.37	$755.41	$829.59
770/780	915/925	Aug 7	$9.85	$0.15	65.67	$770.15	$924.85
770/780	880/890	Jul 31	$9.82	$0.18	54.56	$770.18	$889.82
785/790	870/890	Jul 10	$19.57	$0.43	45.51	$770.43	$889.57
810/815	820/865	Jul 24	$43.98	$1.02	43.12	$771.02	$863.98
790/795	870/890	Jul 10	$19.52	$0.48	40.67	$775.48	$889.52
770/780	820/875	Jul 31	$53.68	$1.32	40.67	$726.32	$873.68
760/770	820/865	Jul 24	$43.91	$1.09	40.28	$726.09	$863.91
785/790	805/810	Jul 17	$4.87	$0.13	37.46	$785.13	$809.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 242 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1015.00	$1020.00	$1025.00	Jul 10	$0.05	$4.95	99.00
$830.00	$835.00	$840.00	Jul 17	$0.05	$4.95	99.00
$1030.00	$1035.00	$1040.00	Jul 17	$0.05	$4.95	99.00
$1090.00	$1095.00	$1100.00	Jul 2	$0.08	$4.92	61.50
$1015.00	$1020.00	$1025.00	Jul 17	$0.08	$4.92	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$955.00	$960.00	$965.00	Jul 17	$0.05	$4.95	99.00
$860.00	$865.00	$870.00	Jul 17	$0.06	$4.94	82.33
$850.00	$855.00	$860.00	Jul 2	$0.08	$4.92	61.50
$1005.00	$1010.00	$1015.00	Jul 10	$0.08	$4.92	61.50
$795.00	$800.00	$805.00	Jul 2	$0.09	$4.91	54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 297 found (best net $-5.77, 261 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$840.00	$900.00	1:2	Aug 7	-$5.77	$54.23
$820.00	$875.00	1:2	Jul 31	-$26.26	$28.74
$960.00	$990.00	1:2	Aug 7	-$3.53	$26.47
$1060.00	$1080.00	1:2	Jul 17	$0.00	$20.00
$1080.00	$1100.00	1:2	Jul 17	-$0.56	$19.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$845.00	$810.00	1:2	Aug 7	-$0.37	$34.63
$805.00	$790.00	1:2	Jul 24	-$1.21	$13.79
$805.00	$790.00	1:2	Aug 7	-$1.49	$13.51
$780.00	$770.00	1:2	Jul 2	-$0.03	$9.97
$770.00	$760.00	1:2	Jul 24	-$0.49	$9.51

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 116 found (best yield 2.55%, avg 0.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$950.00	Aug 7	$24.10	0.49	0.3%	2.55%	2.90%	3	1
$955.00	Jul 31	$20.55	0.47	0.9%	2.17%	3.05%	40	34
$960.00	Aug 7	$20.20	0.44	1.4%	2.13%	3.54%	1	8
$950.00	Jul 31	$20.00	0.50	0.3%	2.11%	2.46%	11	95
$955.00	Jul 24	$18.00	0.46	0.9%	1.90%	2.78%	48	60
$950.00	Jul 17	$17.20	0.49	0.3%	1.82%	2.17%	57	348
$950.00	Jul 24	$17.00	0.49	0.3%	1.80%	2.15%	45	43
$960.00	Jul 31	$16.50	0.44	1.4%	1.74%	3.15%	53	14
$965.00	Jul 31	$16.10	0.40	1.9%	1.70%	3.64%	7	44
$955.00	Jul 17	$14.90	0.45	0.9%	1.57%	2.45%	86	326

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 16,533

Total Puts 20,965

Put/Call Ratio 1.27

Net Difference -4,432

Prior's Put/Call Breakdown

Total Calls 18,657

Total Puts 19,145

Put/Call Ratio 1.03

Net Difference -488

Prior 7-Day Put/Call Summary

Total Calls 136,602

Total Puts 142,007

Average Put/Call Ratio 1.04

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