Tour v292
COST
COSTCO WHSL CORP NEW
$950.25 -0.15%
$949.05 (-0.13%)🌙
as of 07/06 06:01 PM
(7/6 15:05) ◀
|
Monday, July 6, 2026 (6:01pm)
January 2026
|
▶ (7/7 15:05)
◀ 7/6 18:01 ▶

Option Volume

Detail
ℹ
Current (07/06) 40,900
Calls: 20,137 (49%)
Puts: 20,763 (51%)
Prior (07/02) 54,351
Calls: 31,736 (58%)
Puts: 22,615 (42%)
Current vs Prior -24.75%
Calls: -36.55% (Calls)
Puts: -8.19% (Puts)
Prior 7-Day Total 249,645
Calls: 126,884 (51%)
Puts: 122,761 (49%)
Prior 7-Day Average 41,607
Calls: 18,126 (51%)
Puts: 17,537 (49%)
Current vs Prior 7-Day Avg -1.70%
Calls: +11.09%
Puts: +18.39%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06) $34.16M
Calls: $24.84M (73%)
Puts: $9.31M (27%)
Prior (07/02) $69.69M
Calls: $51.17M (73%)
Puts: $18.52M (27%)
Current vs Prior -50.99%
Calls: -51.46%
Puts: -49.71%
Prior 7-Day Total $305.67M
Calls: $166.53M (54%)
Puts: $139.14M (46%)
Prior 7-Day Average $50.95M
Calls: $23.79M (54%)
Puts: $19.88M (46%)
Current vs Prior 7-Day Avg -32.96%
Calls: +4.42%
Puts: -53.14%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 1.03
Prior (07/02) 0.71
Current vs Prior +44.69%
Prior 7-Day Average 1.01
Current vs Prior 7-Day Avg +2.47%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06) 263,519
Calls: 129,032 (49%)
Puts: 134,487 (51%)
Prior (07/02) 292,173
Calls: 142,853 (49%)
Puts: 149,320 (51%)
Current vs Prior -9.81%
Prior 7-Day Total 1,542,023
Calls: 758,946 (49%)
Puts: 783,077 (51%)
Prior 7-Day Average 257,003
Calls: 126,491 (49%)
Puts: 130,512 (51%)
Current vs Prior 7-Day Avg +2.54%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 2.41% | 3.58%3.58% | 6.70%
Prior 2.71% | 3.81%-- | --
Current vs Prior -10.99% | -6.09%-- | --
Prior 7-Day Avg 1.92% | 3.21%-- | --
Current vs 7-Day Avg +25.99% | +11.37%-- | --
Prior 7-Day Eod 2.71% | 3.81%-- | --
Current vs 7-Day Eod -10.99% | -6.09%-- | --
Sentiment BULLISH--

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.93% | 8.41%
Calls: 14.85% | 7.31%
Puts: 13.02% | 9.52%
Prior 51.16% | 11.28%
Calls: 48.99% | 10.20%
Puts: 53.33% | 12.36%
Current vs Prior -72.77% | -25.44%
Prior 7-Day Avg 29.69% | 16.55%
Calls: 27.06% | 14.47%
Puts: 32.31% | 18.64%
Current vs 7-Day Avg -53.08% | -49.19%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($24.84M). Light premium activity with dollar volume down 51% vs prior. Slightly bearish P/C ratio of 1.03. P/C ratio rising 45% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
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 61 of results (avg 6.7%, best 4.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Jul 10176.85184.15$180.504.0%--1.0015
$780.00Jul 17167.60175.00$171.304.3%--0.9913
$780.00Jul 10166.85174.25$170.554.3%--0.9915
$785.00Jul 17162.60170.05$166.334.5%--0.9912
$790.00Jul 10156.90164.25$160.574.6%--0.9915
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1120.00Jul 17166.30173.75$170.034.4%--1.0010
$1065.00Aug 7111.65119.10$115.386.5%20.90--
$1055.00Aug 7101.70109.00$105.356.9%20.91--
$1040.00Jul 1786.2092.45$89.337.0%--1.0022
$1060.00Jul 17106.20114.00$110.107.1%--1.0015

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. 191 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$780.00Jul 31168.90177.65$173.285.0%--1.0048
$810.00Jul 31139.25147.60$143.435.8%--1.0033
$820.00Jul 31129.40136.85$133.135.6%--1.0015
$770.00Jul 10176.85184.15$180.504.0%--1.0015
$795.00Jul 10151.90159.25$155.574.7%--0.9916
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1040.00Jul 1786.2092.45$89.337.0%--1.0022
$1060.00Jul 17106.20114.00$110.107.1%--1.0015
$1120.00Jul 17166.30173.75$170.034.4%--1.0010
$1000.00Jul 1046.5054.00$50.2514.9%--0.9515
$1020.00Jul 1766.4074.00$70.2010.8%400.94149

Most actively traded options today. High liquidity = easy entry/exit. 463 active (total vol 26.5K, top 909)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1135.00Aug 70.002.30$1.15200.0%7200.03--
$1135.00Aug 140.002.39$1.20199.2%7200.03--
$1130.00Jul 100.000.10$0.05200.0%5980.0027
$955.00Jul 108.059.35$8.7014.9%4750.44320
$1000.00Jul 172.152.77$2.4625.2%3490.121.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Aug 70.000.81$0.41197.6%9090.01111
$770.00Aug 140.000.90$0.45200.0%9090.01--
$785.00Aug 70.171.16$0.66150.0%8530.02149
$785.00Aug 140.291.33$0.81128.4%8530.02--
$780.00Aug 70.081.03$0.56169.6%6990.02109

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 125 strikes (avg 53.0%, max 170.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1070.00Jul 10Aug 770.1%26.0%169.8%30158
$1140.00Jul 10Aug 1468.9%28.2%143.8%503129
$1115.00Jul 10Aug 759.3%26.9%120.5%12054
$1120.00Jul 10Aug 764.7%29.3%120.4%11248
$780.00Jul 10Jul 3178.3%35.7%119.2%--63
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$830.00Jul 10Aug 1469.7%25.8%170.4%370100
$780.00Jul 10Aug 1478.3%29.8%162.8%720557
$770.00Jul 10Aug 1477.7%29.6%162.1%93365
$790.00Jul 10Aug 1476.8%29.9%156.7%22660
$800.00Jul 10Aug 1467.2%27.1%148.1%450114

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 294 found (best R:R 116.65, avg 9.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1120.00$1140.00Jul 17$0.17$19.83$0.17116.65$1120.17
$1100.00$1130.00Aug 14$0.32$29.68$0.3292.75$1100.32
$1030.00$1040.00Aug 14$0.24$9.76$0.2440.67$1030.24
$1105.00$1110.00Jul 10$0.13$4.87$0.1337.46$1105.13
$1125.00$1130.00Jul 10$0.13$4.87$0.1337.46$1125.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$780.00$770.00Aug 7$0.15$9.85$0.1565.67$779.85
$780.00$770.00Jul 31$0.18$9.82$0.1854.56$779.82
$855.00$850.00Jul 17$0.10$4.90$0.1049.00$854.90
$820.00$810.00Aug 14$0.21$9.79$0.2146.62$819.79
$795.00$790.00Jul 24$0.11$4.89$0.1144.45$794.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 391 found (best R:R 199.00, avg 3.16)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$780.00$810.00Jul 31$29.85$29.85$0.15199.00$809.85
$820.00$860.00Jul 24$39.63$39.63$0.37107.11$859.63
$875.00$890.00Jul 10$14.65$14.65$0.3541.86$889.65
$805.00$840.00Aug 7$34.00$34.00$1.0034.00$839.00
$870.00$875.00Jul 10$4.80$4.80$0.2024.00$874.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$985.00$980.00Jul 10$4.85$4.85$0.1532.33$980.15
$1020.00$1010.00Jul 17$9.70$9.70$0.3032.33$1010.30
$1050.00$1040.00Aug 7$9.70$9.70$0.3032.33$1040.30
$1040.00$1020.00Jul 17$19.13$19.13$0.8721.99$1020.87
$1060.00$1055.00Aug 7$4.78$4.78$0.2221.73$1055.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 113 found (avg debit $2.29, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1080.00Jul 10Jul 17$0.0747.8%30.7%
$1120.00Jul 10Jul 17$0.1064.7%41.1%
$1045.00Jul 10Jul 17$0.1140.8%26.1%
$1115.00Jul 10Jul 24$0.3259.3%33.3%
$1055.00Jul 10Jul 24$0.3552.2%26.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$810.00Jul 10Jul 17$0.0965.6%41.5%
$825.00Jul 10Jul 17$0.1159.7%38.1%
$845.00Jul 10Jul 17$0.1148.5%31.3%
$785.00Jul 10Jul 17$0.1272.0%47.3%
$800.00Jul 10Jul 17$0.1267.2%43.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 178 found (cheapest 2.22% of stock, avg 7.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$945.00Jul 10$13.85$7.28$21.13$923.87$966.132.22%
$955.00Jul 10$8.70$12.75$21.45$933.55$976.452.26%
$952.50Jul 10$9.98$11.55$21.53$930.97$974.032.27%
$950.00Jul 10$11.38$10.30$21.68$928.32$971.682.28%
$940.00Jul 10$16.65$6.18$22.83$917.17$962.832.40%
$960.00Jul 10$6.98$16.02$23.00$937.00$983.002.42%
$962.50Jul 10$5.93$17.90$23.83$938.67$986.332.51%
$965.00Jul 10$4.75$19.85$24.60$940.40$989.602.59%
$935.00Jul 10$20.78$4.45$25.23$909.77$960.232.66%
$967.50Jul 10$4.33$21.73$26.06$941.44$993.562.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.04% of stock, avg 3.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$962.50$932.50Jul 10$5.93$3.96$9.89$922.61$972.39
$962.50$935.00Jul 10$5.93$4.45$10.38$924.62$972.88
$960.00$932.50Jul 10$6.98$3.96$10.94$921.56$970.94
$960.00$935.00Jul 10$6.98$4.45$11.43$923.57$971.43
$957.50$932.50Jul 10$7.85$3.96$11.81$920.69$969.31
$962.50$940.00Jul 10$5.93$6.18$12.11$927.89$974.61
$957.50$935.00Jul 10$7.85$4.45$12.30$922.70$969.80
$955.00$932.50Jul 10$8.70$3.96$12.66$919.84$967.66
$955.00$935.00Jul 10$8.70$4.45$13.15$921.85$968.15
$960.00$940.00Jul 10$6.98$6.18$13.16$926.84$973.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 255 found (best R:R 152.85, avg credit $9.68)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
790/795820/860Jul 24$39.74$0.26152.85$755.26$859.74
820/825875/890Jul 10$14.81$0.1977.95$810.19$889.81
785/790875/890Jul 10$14.78$0.2267.18$775.22$889.78
810/820840/850Aug 7$9.80$0.2049.00$810.20$849.80
830/835840/850Aug 7$9.80$0.2049.00$825.20$849.80
820/825870/875Jul 24$4.88$0.1240.67$820.12$874.88
780/785860/865Aug 14$4.88$0.1240.67$780.12$864.88
820/825860/865Aug 14$4.88$0.1240.67$820.12$864.88
855/860965/970Aug 14$4.88$0.1240.67$855.12$969.88
770/780805/840Aug 7$34.15$0.8540.18$745.85$839.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 227 found (best R:R 165.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1120.00$1130.00$1140.00Jul 31$0.06$9.94165.67
$1005.00$1010.00$1015.00Jul 10$0.05$4.9599.00
$1080.00$1100.00$1120.00Jul 17$0.22$19.7889.91
$1000.00$1005.00$1010.00Jul 10$0.06$4.9482.33
$1130.00$1135.00$1140.00Jul 10$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$845.00$850.00$855.00Jul 17$0.06$4.9482.33
$850.00$855.00$860.00Jul 17$0.06$4.9482.33
$960.00$965.00$970.00Aug 7$0.07$4.9370.43
$990.00$995.00$1000.00Jul 24$0.08$4.9261.50
$970.00$975.00$980.00Aug 7$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. 295 found (best net $-0.86, 271 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1100.00$1130.001:2Aug 14-$0.86$29.14
$820.00$875.001:2Jul 31-$27.87$27.13
$1075.00$1100.001:2Aug 14-$0.40$24.60
$1000.00$1025.001:2Aug 14-$2.57$22.43
$1080.00$1100.001:2Jul 17-$0.05$19.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$950.00$920.001:2Aug 14-$2.11$27.89
$890.00$870.001:2Aug 14-$0.52$19.48
$780.00$770.001:2Jul 10-$0.03$9.97
$780.00$770.001:2Jul 31-$0.16$9.84
$1120.00$1060.001:2Jul 17-$50.17$9.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 106 found (best yield 2.21%, avg 0.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$955.00Aug 7$21.000.470.5%2.21%2.71%222
$955.00Jul 31$19.000.480.5%2.00%2.50%478
$965.00Aug 14$19.000.431.6%2.00%3.55%2--
$960.00Aug 7$18.250.441.0%1.92%2.95%329
$970.00Aug 14$17.900.412.1%1.88%3.96%711
$952.50Jul 24$16.700.500.2%1.76%1.99%3--
$960.00Jul 31$16.600.441.0%1.75%2.77%3053
$965.00Jul 31$16.650.421.6%1.75%3.30%161
$955.00Jul 24$16.500.480.5%1.74%2.24%3103
$965.00Aug 7$16.000.411.6%1.68%3.24%111

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 20,137
Total Puts 20,763
Put/Call Ratio 1.03
Net Difference -626

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 126,884
Total Puts 122,761
Average Put/Call Ratio 1.01
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