Tour v297
COST
COSTCO WHSL CORP NEW
$947.50 -0.29%
$948.00 (+0.05%)🌙
as of 07/07 06:01 PM
(7/7 15:05) ◀
|
Tuesday, July 7, 2026 (6:01pm)
January 2026
|
▶ (7/8 15:05)
◀ 7/7 18:01 ▶

Option Volume

Detail
ℹ
Current (07/07) 49,623
Calls: 25,323 (51%)
Puts: 24,300 (49%)
Prior (07/06) 40,900
Calls: 20,137 (49%)
Puts: 20,763 (51%)
Current vs Prior +21.33%
Calls: +25.75% (Calls)
Puts: +17.04% (Puts)
Prior 7-Day Total 290,545
Calls: 147,021 (51%)
Puts: 143,524 (49%)
Prior 7-Day Average 41,506
Calls: 21,003 (51%)
Puts: 20,503 (49%)
Current vs Prior 7-Day Avg +19.55%
Calls: +20.57%
Puts: +18.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $32.39M
Calls: $15.57M (48%)
Puts: $16.82M (52%)
Prior (07/06) $34.16M
Calls: $24.84M (73%)
Puts: $9.31M (27%)
Current vs Prior -5.16%
Calls: -37.30%
Puts: +80.56%
Prior 7-Day Total $339.83M
Calls: $191.37M (56%)
Puts: $148.45M (44%)
Prior 7-Day Average $48.55M
Calls: $27.34M (56%)
Puts: $21.21M (44%)
Current vs Prior 7-Day Avg -33.28%
Calls: -43.03%
Puts: -20.70%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.96
Prior (07/06) 1.03
Current vs Prior -6.93%
Prior 7-Day Average 1.01
Current vs Prior 7-Day Avg -4.97%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/07) 281,567
Calls: 137,894 (49%)
Puts: 143,673 (51%)
Prior (07/06) 263,519
Calls: 129,032 (49%)
Puts: 134,487 (51%)
Current vs Prior +6.85%
Prior 7-Day Total 1,805,542
Calls: 887,978 (49%)
Puts: 917,564 (51%)
Prior 7-Day Average 257,934
Calls: 126,854 (49%)
Puts: 131,080 (51%)
Current vs Prior 7-Day Avg +9.16%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 2.19% | 3.44%3.44% | 6.46%
Prior 2.41% | 3.58%3.58% | 6.70%
Current vs Prior -9.20% | -3.81%-3.81% | -3.65%
Prior 7-Day Avg 1.99% | 3.27%3.58% | 6.70%
Current vs 7-Day Avg +10.30% | +5.42%-3.81% | -3.65%
Prior 7-Day Eod 2.41% | 3.58%-- | --
Current vs 7-Day Eod -9.20% | -3.81%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 26.43% | 12.52%
Calls: 25.44% | 14.55%
Puts: 27.42% | 10.49%
Prior 13.93% | 8.41%
Calls: 14.85% | 7.31%
Puts: 13.02% | 9.52%
Current vs Prior +89.73% | +48.87%
Prior 7-Day Avg 27.44% | 15.39%
Calls: 25.32% | 13.44%
Puts: 29.56% | 17.34%
Current vs 7-Day Avg -3.67% | -18.64%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Market showing mixed sentiment based on options flow analysis.

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 80 of results (avg 6.8%, best 3.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$780.00Jul 17165.75172.10$168.933.8%--0.9913
$770.00Jul 10174.00181.30$177.654.1%--1.0015
$780.00Jul 24165.95173.00$169.484.2%--0.9945
$760.00Jul 24185.55193.55$189.554.2%--0.99105
$960.00Aug 2125.4026.50$25.954.2%5170.45252
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1120.00Jul 17168.50176.15$172.334.4%101.0010
$1100.00Jul 17148.50155.25$151.884.4%21.002
$1060.00Jul 17110.25117.50$113.886.4%121.0015
$1050.00Aug 21101.90108.70$105.306.5%--0.8723
$1060.00Aug 21110.00117.90$113.956.9%--0.8930

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. 228 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$780.00Jul 31165.20174.95$170.085.7%--1.0048
$810.00Jul 31135.00145.00$140.007.1%--1.0033
$760.00Aug 7185.00195.00$190.005.3%--1.0069
$805.00Aug 7141.00151.00$146.006.8%--1.0060
$765.00Aug 21182.00192.00$187.005.3%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1010.00Jul 1059.2566.55$62.9011.6%61.006
$1060.00Jul 17110.25117.50$113.886.4%121.0015
$1100.00Jul 17148.50155.25$151.884.4%21.002
$1120.00Jul 17168.50176.15$172.334.4%101.0010
$1000.00Jul 1048.5056.90$52.7015.9%--0.9615

Most actively traded options today. High liquidity = easy entry/exit. 502 active (total vol 34.0K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1000.00Jul 172.102.50$2.3017.4%1.2K0.121.8K
$1110.00Jul 100.010.19$0.10180.0%8390.01211
$1120.00Jul 100.000.37$0.19194.7%6330.01136
$1095.00Jul 100.020.32$0.17176.5%6170.01126
$980.00Aug 2117.6519.25$18.458.7%5250.36483
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$805.00Aug 70.201.53$0.87152.9%9840.0342
$805.00Jul 310.081.41$0.75177.3%9600.02145
$785.00Aug 70.021.19$0.61191.8%6540.02453
$820.00Jul 100.030.18$0.11136.4%6170.01432
$770.00Jul 100.010.19$0.10180.0%6070.0079

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 131 strikes (avg 73.4%, max 199.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$795.00Jul 10Aug 2182.9%27.6%199.8%--35
$1120.00Jul 10Aug 2177.2%26.8%187.9%635424
$1125.00Jul 10Aug 1481.3%29.6%174.3%356347
$1135.00Jul 10Aug 1482.0%30.7%166.6%696591
$1105.00Jul 10Aug 1475.1%28.3%164.8%249343
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$795.00Jul 10Aug 2182.9%27.6%199.8%124197
$785.00Jul 10Aug 2181.8%28.7%185.1%24242
$815.00Jul 10Aug 2174.4%26.5%180.6%4250
$770.00Jul 10Aug 1489.4%33.0%170.7%787679
$760.00Jul 10Aug 2196.3%35.7%170.1%30990

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 357 found (best R:R 141.86, avg 9.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1080.00$1100.00Jul 17$0.14$19.86$0.14141.86$1080.14
$1080.00$1085.00Jul 10$0.11$4.89$0.1144.45$1080.11
$1045.00$1060.00Jul 17$0.35$14.65$0.3541.86$1045.35
$1030.00$1035.00Jul 10$0.13$4.87$0.1337.46$1030.13
$1010.00$1015.00Jul 17$0.13$4.87$0.1337.46$1010.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$775.00$760.00Jul 17$0.18$14.82$0.1882.33$774.82
$780.00$770.00Jul 24$0.13$9.87$0.1375.92$779.87
$780.00$770.00Jul 31$0.15$9.85$0.1565.67$779.85
$780.00$770.00Aug 7$0.17$9.83$0.1757.82$779.83
$870.00$865.00Jul 17$0.10$4.90$0.1049.00$869.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 486 found (best R:R 158.09, avg 3.85)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$795.00$830.00Jul 10$34.78$34.78$0.22158.09$829.78
$805.00$840.00Aug 7$34.70$34.70$0.30115.67$839.70
$780.00$795.00Aug 21$14.80$14.80$0.2074.00$794.80
$805.00$810.00Jul 17$4.90$4.90$0.1049.00$809.90
$760.00$805.00Aug 7$44.00$44.00$1.0044.00$804.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1050.00$1040.00Aug 21$9.90$9.90$0.1099.00$1040.10
$1040.00$1020.00Jul 17$19.48$19.48$0.5237.46$1020.52
$1000.00$985.00Jul 10$14.57$14.57$0.4333.88$985.43
$967.50$965.00Jul 17$2.40$2.40$0.1024.00$965.10
$1020.00$1010.00Aug 21$9.53$9.53$0.4720.28$1010.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 124 found (avg debit $2.41, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1030.00Jul 10Jul 17$0.0650.9%28.2%
$1060.00Jul 10Jul 17$0.1255.3%32.1%
$1040.00Jul 10Jul 17$0.2154.7%31.5%
$1035.00Jul 10Jul 17$0.2351.2%29.8%
$1095.00Jul 10Jul 24$0.4667.3%33.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1060.00Jul 17Aug 21$0.0732.1%25.0%
$835.00Jul 10Jul 17$0.0857.0%33.4%
$770.00Jul 10Jul 24$0.1589.4%41.4%
$845.00Jul 10Jul 17$0.1951.9%32.5%
$850.00Jul 10Jul 17$0.1949.2%31.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 221 found (cheapest 1.92% of stock, avg 7.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$945.00Jul 10$10.73$7.50$18.23$926.77$963.231.92%
$950.00Jul 10$8.15$10.03$18.18$931.82$968.181.92%
$952.50Jul 10$7.10$11.05$18.15$934.35$970.651.92%
$955.00Jul 10$6.25$12.35$18.60$936.40$973.601.96%
$940.00Jul 10$13.73$5.80$19.53$920.47$959.532.06%
$957.50Jul 10$4.93$14.68$19.61$937.89$977.112.07%
$935.00Jul 10$16.77$3.88$20.65$914.35$955.652.18%
$960.00Jul 10$4.63$16.85$21.48$938.52$981.482.27%
$962.50Jul 10$3.88$18.88$22.76$939.74$985.262.40%
$930.00Jul 10$20.90$2.72$23.62$906.38$953.622.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.78% of stock, avg 3.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$960.00$930.00Jul 10$4.63$2.72$7.35$922.65$967.35
$957.50$930.00Jul 10$4.93$2.72$7.65$922.35$965.15
$960.00$932.50Jul 10$4.63$3.24$7.87$924.63$967.87
$957.50$932.50Jul 10$4.93$3.24$8.17$924.33$965.67
$960.00$935.00Jul 10$4.63$3.88$8.51$926.49$968.51
$957.50$935.00Jul 10$4.93$3.88$8.81$926.19$966.31
$955.00$930.00Jul 10$6.25$2.72$8.97$921.03$963.97
$955.00$932.50Jul 10$6.25$3.24$9.49$923.01$964.49
$952.50$930.00Jul 10$7.10$2.72$9.82$920.18$962.32
$955.00$935.00Jul 10$6.25$3.88$10.13$924.87$965.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 300 found (best R:R 268.23, avg credit $9.06)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
770/780805/840Aug 7$34.87$0.13268.23$745.13$839.87
795/800865/875Jul 24$9.89$0.1189.91$790.11$874.89
800/805840/850Aug 21$9.89$0.1189.91$795.11$849.89
825/830875/890Jul 24$14.82$0.1882.33$815.18$889.82
855/860875/890Jul 24$14.82$0.1882.33$845.18$889.82
865/870875/890Jul 24$14.82$0.1882.33$855.18$889.82
840/845875/890Jul 24$14.81$0.1977.95$830.19$889.81
800/805850/860Aug 21$9.87$0.1375.92$795.13$859.87
795/800820/865Jul 24$44.24$0.7658.21$755.76$864.24
825/830890/900Jul 24$9.83$0.1757.82$820.17$899.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 289 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1080.00$1100.00$1120.00Jul 17$0.22$19.7889.91
$830.00$835.00$840.00Jul 17$0.06$4.9482.33
$990.00$995.00$1000.00Jul 10$0.07$4.9370.43
$795.00$800.00$805.00Jul 17$0.07$4.9370.43
$840.00$845.00$850.00Jul 17$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$890.00$895.00$900.00Jul 10$0.05$4.9599.00
$865.00$870.00$875.00Jul 17$0.06$4.9482.33
$890.00$895.00$900.00Jul 17$0.06$4.9482.33
$970.00$975.00$980.00Jul 31$0.07$4.9370.43
$810.00$815.00$820.00Aug 7$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. 331 found (best net $-8.76, 307 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$865.00$915.001:2Aug 14-$8.76$41.24
$820.00$875.001:2Jul 31-$24.93$30.07
$1060.00$1080.001:2Jul 17-$0.19$19.81
$1100.00$1120.001:2Jul 17-$0.28$19.72
$1100.00$1120.001:2Aug 21-$0.78$19.22
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1040.00$995.001:2Aug 7-$16.87$28.13
$945.00$920.001:2Aug 14-$5.30$19.70
$845.00$830.001:2Aug 14-$1.04$13.96
$780.00$770.001:2Jul 10-$0.10$9.90
$780.00$770.001:2Jul 24-$0.12$9.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 150 found (best yield 3.10%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$950.00Aug 21$29.400.500.3%3.10%3.37%284491
$950.00Aug 14$25.450.500.3%2.69%2.95%619
$960.00Aug 21$25.400.451.3%2.68%4.00%517252
$955.00Aug 21$24.000.470.8%2.53%3.32%891
$950.00Aug 7$23.700.490.3%2.50%2.77%1626
$965.00Aug 21$22.900.431.9%2.42%4.26%8104
$955.00Aug 14$22.000.480.8%2.32%3.11%4--
$955.00Aug 7$21.500.470.8%2.27%3.06%--22
$960.00Aug 14$21.200.451.3%2.24%3.56%3--
$950.00Jul 31$21.000.490.3%2.22%2.48%1597

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 25,323
Total Puts 24,300
Put/Call Ratio 0.96
Net Difference 1,023

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 147,021
Total Puts 143,524
Average Put/Call Ratio 1.01
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