NEW Tour v251
COST
COSTCO WHSL CORP NEW
$924.67 -1.15%
$924.90 (+0.02%)🌙
as of 07/01 06:01 PM
(7/1 15:05) ◀
|
Wednesday, July 1, 2026 (6:01pm)
January 2026
|
▶ (7/2 15:05)
◀ 7/1 18:01 ▶

Option Volume

Detail
ℹ
Current (07/01) 49,413
Calls: 25,533 (52%)
Puts: 23,880 (48%)
Prior (06/30) 32,399
Calls: 16,186 (50%)
Puts: 16,213 (50%)
Current vs Prior +52.51%
Calls: +57.75% (Calls)
Puts: +47.29% (Puts)
Prior 7-Day Total 258,811
Calls: 124,887 (48%)
Puts: 133,924 (52%)
Prior 7-Day Average 36,973
Calls: 17,841 (48%)
Puts: 19,132 (52%)
Current vs Prior 7-Day Avg +33.65%
Calls: +43.11%
Puts: +24.82%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/01) $70.37M
Calls: $30.52M (43%)
Puts: $39.85M (57%)
Prior (06/30) $37.12M
Calls: $19.04M (51%)
Puts: $18.08M (49%)
Current vs Prior +89.57%
Calls: +60.28%
Puts: +120.43%
Prior 7-Day Total $299.87M
Calls: $173.44M (58%)
Puts: $126.43M (42%)
Prior 7-Day Average $42.84M
Calls: $24.78M (58%)
Puts: $18.06M (42%)
Current vs Prior 7-Day Avg +64.26%
Calls: +23.17%
Puts: +120.63%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/01) 0.94
Prior (06/30) 1.00
Current vs Prior -6.63%
Prior 7-Day Average 1.08
Current vs Prior 7-Day Avg -13.13%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/01) 278,838
Calls: 135,488 (49%)
Puts: 143,350 (51%)
Prior (06/30) 265,860
Calls: 129,200 (49%)
Puts: 136,660 (51%)
Current vs Prior +4.88%
Prior 7-Day Total 1,747,726
Calls: 856,875 (49%)
Puts: 890,851 (51%)
Prior 7-Day Average 249,675
Calls: 122,410 (49%)
Puts: 127,264 (51%)
Current vs Prior 7-Day Avg +11.68%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 3.04% | 4.01%3.04% | 4.01%4.01% | 7.03%
Prior 1.71% | 3.11%-- | ---- | --
Current vs Prior -20.36% | -2.38%-- | ---- | --
Prior 7-Day Avg 1.97% | 3.17%-- | ---- | --
Current vs 7-Day Avg -31.10% | -4.03%-- | ---- | --
Prior 7-Day Eod 1.71% | 3.11%-- | ---- | --
Current vs 7-Day Eod -20.36% | -2.38%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 25.08% | 15.26%
Calls: 24.35% | 16.21%
Puts: 25.81% | 14.31%
Prior 14.88% | 16.45%
Calls: 15.73% | 13.86%
Puts: 14.04% | 19.05%
Current vs Prior +68.55% | -7.23%
Prior 7-Day Avg 23.73% | 18.02%
Calls: 21.52% | 15.33%
Puts: 25.94% | 20.71%
Current vs 7-Day Avg +5.69% | -15.32%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 90% vs prior. Dollar volume significantly above 7-day average (64% higher). Above-average activity with volume up 53% vs prior.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 83 of results (avg 6.9%, best 3.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$740.00Jul 17182.85189.95$186.403.8%--1.0018
$760.00Jul 17163.00169.35$166.183.8%--1.0011
$750.00Jul 2171.10178.30$174.704.1%--1.0015
$780.00Jul 10142.25148.50$145.384.3%--0.9915
$760.00Jul 2161.10168.30$164.704.4%--1.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1080.00Jul 17151.60159.60$155.605.1%100.995
$1060.00Jul 17131.75139.60$135.685.8%750.9915
$1040.00Jul 2112.20119.25$115.736.1%11.001
$1040.00Jul 10112.20119.25$115.736.1%11.00--
$1030.00Jul 17102.75109.25$106.006.1%180.97--

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. 215 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Jul 2161.10168.30$164.704.4%--1.0015
$740.00Jul 17182.85189.95$186.403.8%--1.0018
$760.00Jul 17163.00169.35$166.183.8%--1.0011
$780.00Jul 17143.10149.90$146.504.6%--1.0013
$785.00Jul 17138.10145.15$141.635.0%--1.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$957.50Jul 229.7036.75$33.2321.2%551.0027
$960.00Jul 232.2038.35$35.2817.4%3791.00231
$967.50Jul 239.7046.75$43.2316.3%--1.0010
$970.00Jul 242.7048.35$45.5312.4%1701.00111
$975.00Jul 246.9053.35$50.1312.9%521.0031

Most actively traded options today. High liquidity = easy entry/exit. 482 active (total vol 26.7K, top 716)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1000.00Jul 171.101.42$1.2625.4%7160.061.6K
$940.00Jul 20.691.09$0.8944.9%5190.14396
$950.00Jul 20.200.55$0.3892.1%4970.06353
$1000.00Jul 20.020.05$0.0475.0%4330.00804
$1005.00Jul 170.801.37$1.0952.3%4020.06129
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$900.00Jul 20.210.50$0.3680.6%6630.05391
$920.00Jul 21.983.45$2.7254.0%5490.33776
$910.00Jul 20.651.25$0.9563.2%5030.13339
$915.00Jul 21.002.07$1.5469.5%4270.21515
$855.00Jul 20.020.40$0.21181.0%4160.02214

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 127 strikes (avg 158.7%, max 712.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1035.00Jul 2Jul 31152.4%26.3%480.2%7111
$1045.00Jul 2Jul 31140.4%28.5%393.2%2892
$1060.00Jul 2Aug 7125.8%26.4%376.7%473
$1070.00Jul 2Aug 7127.3%27.3%366.3%16173
$1090.00Jul 2Jul 24127.0%27.4%362.9%13124
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$770.00Jul 2Aug 7231.1%28.4%712.4%12544
$820.00Jul 2Jul 31165.7%26.9%516.6%--266
$825.00Jul 2Aug 7158.8%27.1%486.7%21128
$835.00Jul 2Aug 7138.2%23.9%477.2%439
$750.00Jul 2Aug 7149.7%32.3%362.9%202.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 279 found (best R:R 141.86, avg 9.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1085.00$1105.00Aug 7$0.14$19.86$0.14141.86$1085.14
$1085.00$1100.00Jul 31$0.24$14.76$0.2461.50$1085.24
$1000.00$1005.00Jul 10$0.11$4.89$0.1144.45$1000.11
$995.00$1000.00Jul 10$0.13$4.87$0.1337.46$995.13
$975.00$980.00Jul 31$0.13$4.87$0.1337.46$975.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$805.00$790.00Aug 7$0.26$14.74$0.2656.69$804.74
$810.00$805.00Jul 31$0.10$4.90$0.1049.00$809.90
$775.00$760.00Jul 17$0.31$14.69$0.3147.39$774.69
$855.00$850.00Jul 10$0.14$4.86$0.1434.71$854.86
$780.00$770.00Jul 31$0.28$9.72$0.2834.71$779.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 387 found (best R:R 268.23, avg 5.82)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$745.00$780.00Jul 31$34.87$34.87$0.13268.23$779.87
$870.00$880.00Jul 17$9.90$9.90$0.1099.00$879.90
$795.00$830.00Jul 10$34.62$34.62$0.3891.11$829.62
$840.00$850.00Jul 10$9.88$9.88$0.1282.33$849.88
$780.00$810.00Jul 31$29.58$29.58$0.4270.43$809.58
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1060.00$1015.00Jul 24$44.82$44.82$0.18249.00$1015.18
$1040.00$995.00Jul 2$44.70$44.70$0.30149.00$995.30
$1040.00$1020.00Jul 10$19.60$19.60$0.4049.00$1020.40
$980.00$975.00Jul 10$4.83$4.83$0.1728.41$975.17
$952.50$950.00Jul 2$2.40$2.40$0.1024.00$950.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 112 found (avg debit $2.16, cheapest $0.09)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1020.00Jul 2Jul 10$0.0974.8%27.1%
$1005.00Jul 2Jul 10$0.1562.5%24.3%
$1015.00Jul 2Jul 10$0.1770.7%27.5%
$1050.00Jul 2Jul 10$0.2098.1%36.9%
$1010.00Jul 2Jul 10$0.2366.6%27.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$785.00Jul 2Jul 10$0.09114.0%42.1%
$1005.00Jul 10Jul 17$0.1024.3%24.6%
$1010.00Jul 10Jul 17$0.1527.1%25.8%
$850.00Jul 2Jul 10$0.1672.0%26.2%
$855.00Jul 2Jul 10$0.2074.3%26.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 211 found (cheapest 1.09% of stock, avg 7.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$925.00Jul 2$5.18$4.90$10.08$914.92$935.081.09%
$920.00Jul 2$7.68$2.72$10.40$909.60$930.401.12%
$930.00Jul 2$2.87$8.20$11.07$918.93$941.071.20%
$915.00Jul 2$11.30$1.54$12.84$902.16$927.841.39%
$935.00Jul 2$1.50$11.73$13.23$921.77$948.231.43%
$910.00Jul 2$15.95$0.95$16.90$893.10$926.901.83%
$940.00Jul 2$0.89$16.77$17.66$922.34$957.661.91%
$945.00Jul 2$0.46$20.40$20.86$924.14$965.862.26%
$905.00Jul 2$20.45$0.54$20.99$884.01$925.992.27%
$920.00Jul 10$15.55$9.75$25.30$894.70$945.302.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.11% of stock, avg 2.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$945.00$905.00Jul 2$0.46$0.54$1.00$904.00$946.00
$940.00$905.00Jul 2$0.89$0.54$1.43$903.57$941.43
$945.00$910.00Jul 2$0.46$0.95$1.41$908.59$946.41
$940.00$910.00Jul 2$0.89$0.95$1.84$908.16$941.84
$935.00$905.00Jul 2$1.50$0.54$2.04$902.96$937.04
$945.00$915.00Jul 2$0.46$1.54$2.00$913.00$947.00
$935.00$910.00Jul 2$1.50$0.95$2.45$907.55$937.45
$940.00$915.00Jul 2$0.89$1.54$2.43$912.57$942.43
$1035.00$905.00Jul 2$2.40$0.54$2.94$902.06$1037.94
$935.00$915.00Jul 2$1.50$1.54$3.04$911.96$938.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 167 found (best R:R 193.44, avg credit $10.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
785/790795/830Jul 10$34.82$0.18193.44$755.18$829.82
790/795855/870Jul 10$14.84$0.1692.75$780.16$869.84
810/815855/870Jul 10$14.84$0.1692.75$800.16$869.84
820/825890/900Jul 10$9.89$0.1189.91$815.11$899.89
785/790855/870Jul 10$14.80$0.2074.00$775.20$869.80
770/780810/820Jul 31$9.85$0.1565.67$770.15$819.85
785/790820/845Jul 31$24.45$0.5544.45$765.55$844.45
790/795820/865Jul 24$43.80$1.2036.50$751.20$863.80
800/805820/845Jul 31$24.31$0.6935.23$780.69$844.31
785/790840/850Aug 7$9.72$0.2834.71$780.28$849.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 263 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1060.00$1065.00$1070.00Jul 2$0.08$4.9261.50
$920.00$925.00$930.00Jul 10$0.08$4.9261.50
$790.00$795.00$800.00Jul 17$0.08$4.9261.50
$1055.00$1060.00$1065.00Aug 7$0.08$4.9261.50
$740.00$760.00$780.00Jul 17$0.54$19.4636.04
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$840.00$845.00$850.00Jul 17$0.05$4.9599.00
$780.00$785.00$790.00Jul 2$0.06$4.9482.33
$800.00$805.00$810.00Jul 24$0.06$4.9482.33
$800.00$805.00$810.00Jul 10$0.08$4.9261.50
$850.00$855.00$860.00Jul 10$0.08$4.9261.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 337 found (best net $-21.82, 300 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$820.00$865.001:2Jul 24-$21.82$23.18
$1080.00$1100.001:2Jul 17-$0.11$19.89
$1060.00$1080.001:2Jul 17-$0.18$19.82
$1085.00$1105.001:2Aug 7-$0.82$19.18
$1045.00$1060.001:2Jul 17-$0.10$14.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$760.00$740.001:2Jul 17-$1.02$18.98
$1040.00$995.001:2Jul 2-$26.33$18.67
$805.00$790.001:2Aug 7-$1.31$13.69
$760.00$750.001:2Jul 2-$0.08$9.92
$780.00$770.001:2Jul 31-$0.20$9.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 119 found (best yield 2.73%, avg 0.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$925.00Aug 7$25.250.510.0%2.73%2.77%1314
$925.00Jul 31$21.850.500.0%2.36%2.40%203
$930.00Aug 7$21.700.480.6%2.35%2.92%355
$925.00Jul 24$20.450.500.0%2.21%2.25%1811
$935.00Aug 7$19.100.451.1%2.07%3.18%58
$930.00Jul 31$18.650.470.6%2.02%2.59%614
$930.00Jul 24$17.600.470.6%1.90%2.48%524
$940.00Aug 7$17.350.421.7%1.88%3.53%436
$935.00Jul 31$17.300.441.1%1.87%2.99%333
$940.00Jul 31$16.800.411.7%1.82%3.47%2965

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 25,533
Total Puts 23,880
Put/Call Ratio 0.94
Net Difference 1,653

Prior's Put/Call Breakdown

Total Calls 16,186
Total Puts 16,213
Put/Call Ratio 1.00
Net Difference -27

Prior 7-Day Put/Call Summary

Total Calls 124,887
Total Puts 133,924
Average Put/Call Ratio 1.08
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