Tour v290
COST
COSTCO WHSL CORP NEW
$951.67 +2.92%
$948.33 (-0.35%)🌙
as of 07/02 06:01 PM
(7/2 15:05) ◀
|
Thursday, July 2, 2026 (6:01pm)
January 2026
|
▶ (7/6 15:05)
◀ 7/2 18:01 ▶

Option Volume

Detail
ℹ
Current (07/02) 54,351
Calls: 31,736 (58%)
Puts: 22,615 (42%)
Prior (07/01) 49,413
Calls: 25,533 (52%)
Puts: 23,880 (48%)
Current vs Prior +9.99%
Calls: +24.29% (Calls)
Puts: -5.30% (Puts)
Prior 7-Day Total 269,822
Calls: 132,775 (49%)
Puts: 137,047 (51%)
Prior 7-Day Average 38,546
Calls: 18,967 (49%)
Puts: 19,578 (51%)
Current vs Prior 7-Day Avg +41.00%
Calls: +67.31%
Puts: +15.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02) $69.69M
Calls: $51.17M (73%)
Puts: $18.52M (27%)
Prior (07/01) $70.37M
Calls: $30.52M (43%)
Puts: $39.85M (57%)
Current vs Prior -0.96%
Calls: +67.68%
Puts: -53.53%
Prior 7-Day Total $329.30M
Calls: $176.63M (54%)
Puts: $152.67M (46%)
Prior 7-Day Average $47.04M
Calls: $25.23M (54%)
Puts: $21.81M (46%)
Current vs Prior 7-Day Avg +48.15%
Calls: +102.81%
Puts: -15.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 0.71
Prior (07/01) 0.94
Current vs Prior -23.81%
Prior 7-Day Average 1.04
Current vs Prior 7-Day Avg -31.62%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/02) 292,173
Calls: 142,853 (49%)
Puts: 149,320 (51%)
Prior (07/01) 278,838
Calls: 135,488 (49%)
Puts: 143,350 (51%)
Current vs Prior +4.78%
Prior 7-Day Total 1,781,785
Calls: 891,983 (49%)
Puts: 923,122 (51%)
Prior 7-Day Average 254,540
Calls: 127,426 (49%)
Puts: 131,874 (51%)
Current vs Prior 7-Day Avg +14.78%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/02) | Next (07/10)Expiry (07/17) | Next (08/21)
Current 0.24% | 2.71%3.81% | 6.86%
Prior 1.36% | 3.04%-- | --
Current vs Prior +99.26% | +25.45%-- | --
Prior 7-Day Avg 1.83% | 3.13%-- | --
Current vs 7-Day Avg +47.81% | +21.69%-- | --
Prior 7-Day Eod 1.36% | 3.04%-- | --
Current vs 7-Day Eod +99.26% | +25.45%-- | --
Sentiment BEARISH--

Relative Spread

Detail
ℹ
Expiry | Next
Current 51.16% | 11.28%
Calls: 48.99% | 10.20%
Puts: 53.33% | 12.36%
Prior 25.08% | 15.26%
Calls: 24.35% | 16.21%
Puts: 25.81% | 14.31%
Current vs Prior +103.99% | -26.08%
Prior 7-Day Avg 29.53% | 16.72%
Calls: 23.19% | 15.57%
Puts: 28.65% | 19.69%
Current vs 7-Day Avg +73.27% | -32.54%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($51.17M). P/C ratio dropping 24% - sentiment shifting bullish.

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

📈 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 62 of results (avg 6.7%, best 3.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$795.00Jul 17154.95159.80$157.383.1%--1.0044
$770.00Jul 10179.10186.00$182.553.8%--0.9915
$780.00Jul 17168.15175.10$171.634.0%--1.0013
$790.00Jul 10159.20166.00$162.604.2%--0.9515
$780.00Jul 10168.50175.70$172.104.2%--0.9915
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1120.00Jul 17165.60173.35$169.484.6%--0.9810
$1060.00Jul 17105.80113.75$109.787.2%100.9815
$1040.00Jul 3185.9592.70$89.337.6%220.90--
$1080.00Jul 17124.00133.75$128.887.6%100.995
$1025.00Jul 1770.9076.70$73.807.9%20.93--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.22, cheapest $0.22)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1080.00Jul 170.210.22$0.224.5%240.01769
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 211 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$785.00Jul 2163.40170.55$166.984.3%--1.0030
$805.00Jul 2143.40150.00$146.704.5%--1.0043
$830.00Jul 2117.50124.40$120.955.7%--1.00108
$840.00Jul 2106.45114.30$110.387.1%--1.0014
$845.00Jul 2103.40109.45$106.435.7%11.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$990.00Jul 234.2042.00$38.1020.5%181.00--
$980.00Jul 225.0032.00$28.5024.6%111.002
$965.00Jul 211.0017.80$14.4047.2%21.001
$970.00Jul 215.8522.00$18.9332.5%31.00--
$960.00Jul 25.1011.55$8.3277.5%200.994

Most actively traded options today. High liquidity = easy entry/exit. 483 active (total vol 40.8K, top 3.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$950.00Jul 20.581.85$1.22104.1%3.0K0.85398
$935.00Jul 215.0019.75$17.3827.3%1.3K1.00192
$945.00Jul 26.009.30$7.6543.1%1.2K1.00310
$940.00Jul 29.8014.35$12.0837.7%1.1K1.00399
$1000.00Jul 172.983.50$3.2416.0%9880.151.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$800.00Aug 70.391.61$1.00122.0%1.4K0.033
$800.00Jul 310.251.39$0.82139.0%1.3K0.03125
$920.00Jul 20.000.02$0.01200.0%7090.00816
$940.00Jul 20.000.01$0.01100.0%5230.00291
$905.00Jul 172.523.85$3.1941.7%5020.14193

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 121 strikes (avg 1394.8%, max 4893.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$790.00Jul 2Jul 171548.0%42.0%3585.7%--208
$880.00Jul 2Jul 17787.0%25.0%3048.0%134
$1130.00Jul 2Aug 7874.0%28.0%3021.4%96045
$1140.00Jul 2Aug 7867.0%28.0%2996.4%--188
$840.00Jul 2Aug 7833.0%28.0%2875.0%--30
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$790.00Jul 2Aug 71548.0%31.0%4893.5%21722
$780.00Jul 2Aug 71166.0%32.0%3543.8%--403
$860.00Jul 2Aug 14857.0%24.0%3470.8%1245
$815.00Jul 2Jul 241152.0%33.0%3390.9%44257
$880.00Jul 2Aug 7787.0%25.0%3048.0%74268

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 308 found (best R:R 141.86, avg 7.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1060.00$1080.00Jul 17$0.14$19.86$0.14141.86$1060.14
$1120.00$1140.00Jul 17$0.26$19.74$0.2675.92$1120.26
$1120.00$1130.00Jul 31$0.23$9.77$0.2342.48$1120.23
$1120.00$1130.00Aug 7$0.26$9.74$0.2637.46$1120.26
$1130.00$1140.00Aug 7$0.27$9.73$0.2736.04$1130.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$950.00$945.00Jul 2$0.10$4.90$0.1049.00$949.90
$835.00$830.00Jul 17$0.11$4.89$0.1144.45$834.89
$810.00$805.00Jul 24$0.11$4.89$0.1144.45$809.89
$815.00$810.00Jul 24$0.11$4.89$0.1144.45$814.89
$855.00$850.00Aug 7$0.11$4.89$0.1144.45$854.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 427 found (best R:R 99.00, avg 3.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$850.00$860.00Jul 2$9.90$9.90$0.1099.00$859.90
$780.00$810.00Jul 31$29.45$29.45$0.5553.55$809.45
$795.00$830.00Jul 10$34.35$34.35$0.6552.85$829.35
$880.00$895.00Jul 2$14.70$14.70$0.3049.00$894.70
$865.00$875.00Jul 24$9.77$9.77$0.2342.48$874.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1010.00$1000.00Jul 10$9.80$9.80$0.2049.00$1000.20
$1010.00$1000.00Jul 17$9.80$9.80$0.2049.00$1000.20
$1000.00$995.00Jul 17$4.85$4.85$0.1532.33$995.15
$990.00$980.00Jul 2$9.60$9.60$0.4024.00$980.40
$980.00$970.00Jul 2$9.57$9.57$0.4322.26$970.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 119 found (avg debit $2.95, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1100.00Jul 2Jul 10$0.06676.0%38.0%
$1060.00Jul 2Jul 10$0.10537.0%31.0%
$1105.00Jul 2Jul 10$0.13759.0%43.0%
$1065.00Jul 2Jul 10$0.15511.0%32.0%
$1030.00Jul 2Jul 10$0.24362.0%25.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$785.00Jul 2Jul 10$0.07876.0%50.0%
$810.00Jul 2Jul 10$0.08731.0%43.0%
$820.00Jul 2Jul 10$0.08711.0%41.0%
$850.00Jul 2Jul 10$0.10605.0%34.0%
$875.00Jul 2Jul 10$0.10471.0%26.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 208 found (cheapest 0.13% of stock, avg 7.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$952.50Jul 2$0.17$1.02$1.19$951.31$953.690.13%
$950.00Jul 2$1.22$0.13$1.35$948.65$951.350.14%
$955.00Jul 2$0.11$5.25$5.36$949.64$960.360.56%
$957.50Jul 2$0.05$6.05$6.10$951.40$963.600.64%
$945.00Jul 2$7.65$0.03$7.68$937.32$952.680.81%
$960.00Jul 2$0.01$8.32$8.33$951.67$968.330.88%
$940.00Jul 2$12.08$0.01$12.09$927.91$952.091.27%
$965.00Jul 2$0.01$14.40$14.41$950.59$979.411.51%
$935.00Jul 2$17.38$0.01$17.39$917.61$952.391.83%
$970.00Jul 2$0.01$18.93$18.94$951.06$988.941.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.03% of stock, avg 2.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$952.50$950.00Jul 2$0.17$0.13$0.30$949.70$952.80
$955.00$950.00Jul 2$0.11$0.13$0.24$949.76$955.24
$987.50$950.00Jul 2$0.50$0.13$0.63$949.37$988.13
$952.50$910.00Jul 2$0.17$0.92$1.09$908.91$953.59
$962.50$950.00Jul 2$0.95$0.13$1.08$948.92$963.58
$955.00$910.00Jul 2$0.11$0.92$1.03$908.97$956.03
$987.50$910.00Jul 2$0.50$0.92$1.42$908.58$988.92
$962.50$910.00Jul 2$0.95$0.92$1.87$908.13$964.37
$955.00$905.00Jul 2$0.11$2.40$2.51$902.49$957.51
$955.00$895.00Jul 2$0.11$2.40$2.51$892.49$957.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 233 found (best R:R 165.67, avg credit $8.94)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
870/875900/920Jul 24$19.88$0.12165.67$855.12$919.88
820/825875/890Jul 24$14.90$0.10149.00$810.10$889.90
845/850875/900Jul 31$24.82$0.18137.89$825.18$899.82
770/780865/880Jul 2$14.88$0.12124.00$765.12$879.88
810/820875/900Jul 31$24.80$0.20124.00$795.20$899.80
805/810865/875Jul 24$9.88$0.1282.33$800.12$874.88
810/815865/875Jul 24$9.88$0.1282.33$805.12$874.88
865/870875/900Jul 31$24.56$0.4455.82$845.44$899.56
790/795820/865Jul 24$44.09$0.9148.45$750.91$864.09
790/795875/890Jul 24$14.67$0.3344.45$780.33$889.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 254 found (best R:R 165.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1060.00$1080.00$1100.00Jul 17$0.12$19.88165.67
$1045.00$1050.00$1055.00Jul 24$0.05$4.9599.00
$1060.00$1065.00$1070.00Jul 2$0.06$4.9482.33
$855.00$860.00$865.00Jul 17$0.06$4.9482.33
$1080.00$1100.00$1120.00Jul 17$0.24$19.7682.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$925.00$930.00$935.00Jul 2$0.05$4.9599.00
$850.00$855.00$860.00Jul 17$0.05$4.9599.00
$885.00$890.00$895.00Jul 17$0.06$4.9482.33
$830.00$835.00$840.00Jul 24$0.06$4.9482.33
$865.00$870.00$875.00Jul 17$0.07$4.9370.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 316 found (best net $-12.05, 247 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$865.00$915.001:2Aug 14-$12.05$37.95
$820.00$875.001:2Jul 31-$28.81$26.19
$1060.00$1080.001:2Jul 17-$0.08$19.92
$1080.00$1100.001:2Jul 17-$0.18$19.82
$1100.00$1120.001:2Jul 17-$0.64$19.36
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1000.00$965.001:2Aug 7-$7.52$27.48
$840.00$830.001:2Aug 7-$0.51$9.49
$780.00$770.001:2Jul 10-$0.60$9.40
$780.00$770.001:2Jul 31-$0.68$9.32
$780.00$770.001:2Aug 7-$0.72$9.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 115 found (best yield 2.45%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$955.00Aug 7$23.300.490.3%2.45%2.80%--22
$955.00Jul 31$19.400.480.3%2.04%2.39%1575
$960.00Jul 31$18.700.450.9%1.96%2.84%1742
$970.00Aug 14$18.700.411.9%1.96%3.89%16--
$955.00Jul 24$17.750.480.3%1.87%2.22%10108
$965.00Aug 7$17.750.431.4%1.87%3.27%29
$965.00Jul 31$15.950.421.4%1.68%3.08%656
$975.00Aug 14$16.000.392.5%1.68%4.13%1--
$955.00Jul 17$14.850.480.3%1.56%1.91%62382
$960.00Jul 24$14.850.440.9%1.56%2.44%1550

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 31,736
Total Puts 22,615
Put/Call Ratio 0.71
Net Difference 9,121

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 132,775
Total Puts 137,047
Average Put/Call Ratio 1.04
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