Tour v303
COST
COSTCO WHSL CORP NEW
$953.13 +0.59%
$941.80 (-1.19%)🌙
as of 07/08 06:01 PM
(7/8 15:05) ◀
|
Wednesday, July 8, 2026 (6:01pm)
January 2026
|
▶ (7/9 18:01)
◀ 7/8 18:01 ▶

Option Volume

Detail
ℹ
Current (07/08) 35,972
Calls: 16,953 (47%)
Puts: 19,019 (53%)
Prior (07/07) 49,623
Calls: 25,323 (51%)
Puts: 24,300 (49%)
Current vs Prior -27.51%
Calls: -33.05% (Calls)
Puts: -21.73% (Puts)
Prior 7-Day Total 301,986
Calls: 154,105 (51%)
Puts: 147,881 (49%)
Prior 7-Day Average 43,140
Calls: 22,015 (51%)
Puts: 21,125 (49%)
Current vs Prior 7-Day Avg -16.62%
Calls: -22.99%
Puts: -9.97%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08) $23.94M
Calls: $15.20M (63%)
Puts: $8.74M (37%)
Prior (07/07) $32.39M
Calls: $15.57M (48%)
Puts: $16.82M (52%)
Current vs Prior -26.09%
Calls: -2.40%
Puts: -48.04%
Prior 7-Day Total $322.15M
Calls: $182.48M (57%)
Puts: $139.67M (43%)
Prior 7-Day Average $46.02M
Calls: $26.07M (57%)
Puts: $19.95M (43%)
Current vs Prior 7-Day Avg -47.98%
Calls: -41.69%
Puts: -56.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 1.12
Prior (07/07) 0.96
Current vs Prior +16.91%
Prior 7-Day Average 0.99
Current vs Prior 7-Day Avg +13.25%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08) 298,086
Calls: 146,492 (49%)
Puts: 151,594 (51%)
Prior (07/07) 281,567
Calls: 137,894 (49%)
Puts: 143,673 (51%)
Current vs Prior +5.87%
Prior 7-Day Total 1,928,665
Calls: 942,942 (49%)
Puts: 985,723 (51%)
Prior 7-Day Average 275,523
Calls: 134,706 (49%)
Puts: 140,817 (51%)
Current vs Prior 7-Day Avg +8.19%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 1.85% | 3.22%3.22% | 6.50%
Prior 2.19% | 3.44%3.44% | 6.46%
Current vs Prior -15.58% | -6.47%-6.47% | +0.74%
Prior 7-Day Avg 2.10% | 3.38%3.51% | 6.58%
Current vs 7-Day Avg -11.95% | -4.67%-8.28% | -1.13%
Prior 7-Day Eod 2.19% | 3.44%-- | --
Current vs 7-Day Eod -15.58% | -6.47%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 27.51% | 12.19%
Calls: 18.18% | 12.80%
Puts: 36.84% | 11.58%
Prior 26.43% | 12.52%
Calls: 25.44% | 14.55%
Puts: 27.42% | 10.49%
Current vs Prior +4.09% | -2.64%
Prior 7-Day Avg 26.30% | 14.26%
Calls: 23.86% | 12.91%
Puts: 28.75% | 15.61%
Current vs 7-Day Avg +4.60% | -14.52%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($15.20M). Slightly bearish P/C ratio of 1.12.

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 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 3.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Jul 10181.20187.55$184.383.4%--1.0015
$795.00Jul 10156.05161.80$158.933.6%21.0016
$800.00Aug 21155.20161.25$158.233.8%--1.0033
$795.00Jul 24157.50164.00$160.754.0%--0.9918
$790.00Jul 10160.15166.80$163.484.1%--1.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1120.00Jul 17162.10169.25$165.684.3%--1.0010
$1050.00Aug 2195.55101.70$98.636.2%--0.8623
$1040.00Aug 2186.5592.65$89.606.8%--0.85143
$1060.00Aug 21104.30111.70$108.006.9%--0.8830
$1020.00Aug 2171.1076.45$73.787.3%20.78121

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. 227 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$780.00Aug 21173.50180.85$177.184.1%--1.0026
$795.00Aug 21160.00166.65$163.324.1%--1.0019
$800.00Aug 21155.20161.25$158.233.8%--1.0033
$785.00Jul 17165.75173.90$169.834.8%--1.0012
$790.00Jul 17160.45168.95$164.705.2%--1.0096
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1060.00Jul 17102.00111.65$106.839.0%--1.0015
$1120.00Jul 17162.10169.25$165.684.3%--1.0010
$1040.00Jul 1783.0090.70$86.858.9%--0.9622
$1000.00Jul 1043.0051.00$47.0017.0%50.9615
$995.00Jul 1037.6545.95$41.8019.9%40.947

Most actively traded options today. High liquidity = easy entry/exit. 500 active (total vol 25.6K, top 1.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$970.00Jul 102.453.20$2.8326.5%5470.23630
$1050.00Jul 100.070.18$0.1384.6%5260.01150
$1105.00Jul 100.010.19$0.10180.0%4960.01414
$970.00Jul 177.409.40$8.4023.8%4660.34296
$1125.00Jul 100.000.15$0.08187.5%4610.00519
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Jul 100.010.16$0.09166.7%1.4K0.00254
$810.00Jul 100.000.05$0.03166.7%7600.00247
$950.00Jul 105.458.15$6.8039.7%5780.43257
$780.00Jul 100.000.21$0.11190.9%3460.00699
$935.00Jul 175.507.05$6.2824.7%3310.29739

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 134 strikes (avg 101.6%, max 325.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1090.00Jul 10Aug 14117.3%27.5%325.9%94181
$1065.00Jul 10Aug 21101.6%25.9%292.2%94223
$780.00Jul 10Aug 21107.3%28.7%273.7%--41
$1120.00Jul 10Aug 2197.1%26.3%269.3%250619
$1100.00Jul 10Aug 2191.1%26.0%250.4%2681.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$780.00Jul 10Aug 21107.3%28.7%273.7%3471.1K
$785.00Jul 10Aug 21103.6%28.9%258.1%220260
$770.00Jul 10Aug 14110.9%31.6%250.7%1.5K854
$790.00Jul 10Aug 21100.0%29.8%236.0%42198
$795.00Jul 10Aug 2195.8%28.8%232.8%156238

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 364 found (best R:R 141.86, avg 10.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1120.00$1140.00Jul 17$0.14$19.86$0.14141.86$1120.14
$1125.00$1135.00Jul 24$0.14$9.86$0.1470.43$1125.14
$1080.00$1090.00Aug 14$0.19$9.81$0.1951.63$1080.19
$1015.00$1020.00Jul 24$0.10$4.90$0.1049.00$1015.10
$985.00$990.00Aug 21$0.10$4.90$0.1049.00$985.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$815.00$810.00Jul 17$0.10$4.90$0.1049.00$814.90
$865.00$860.00Jul 17$0.10$4.90$0.1049.00$864.90
$870.00$865.00Jul 17$0.10$4.90$0.1049.00$869.90
$830.00$825.00Jul 17$0.11$4.89$0.1144.45$829.89
$840.00$835.00Jul 17$0.11$4.89$0.1144.45$839.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 486 found (best R:R 213.29, avg 3.80)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$780.00$810.00Jul 31$29.86$29.86$0.14213.29$809.86
$780.00$795.00Jul 24$14.88$14.88$0.12124.00$794.88
$810.00$820.00Jul 31$9.89$9.89$0.1189.91$819.89
$820.00$865.00Jul 24$44.33$44.33$0.6766.16$864.33
$875.00$885.00Jul 24$9.77$9.77$0.2342.48$884.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1120.00$1060.00Jul 17$58.85$58.85$1.1551.17$1061.15
$985.00$980.00Jul 24$4.88$4.88$0.1240.67$980.12
$1020.00$1010.00Jul 17$9.65$9.65$0.3527.57$1010.35
$1020.00$1010.00Aug 21$9.58$9.58$0.4222.81$1010.42
$995.00$985.00Jul 10$9.45$9.45$0.5517.18$985.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 122 found (avg debit $2.86, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1105.00Jul 10Jul 24$0.2079.5%31.2%
$1050.00Jul 10Jul 17$0.2256.2%30.0%
$1065.00Jul 10Jul 24$0.28101.6%35.8%
$1045.00Jul 10Jul 17$0.3155.8%30.2%
$1040.00Jul 10Jul 17$0.3852.8%29.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$805.00Jul 10Jul 17$0.0582.2%41.3%
$770.00Jul 10Jul 24$0.06110.9%41.4%
$810.00Jul 10Jul 17$0.0777.0%41.2%
$845.00Jul 10Jul 17$0.0770.7%34.9%
$835.00Jul 10Jul 17$0.0870.1%35.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 220 found (cheapest 1.73% of stock, avg 7.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$955.00Jul 10$8.03$8.45$16.48$938.52$971.481.73%
$960.00Jul 10$5.38$11.50$16.88$943.12$976.881.77%
$950.00Jul 10$10.25$6.80$17.05$932.95$967.051.79%
$952.50Jul 10$9.18$8.00$17.18$935.32$969.681.80%
$945.00Jul 10$12.63$4.68$17.31$927.69$962.311.82%
$957.50Jul 10$7.03$10.28$17.31$940.19$974.811.82%
$962.50Jul 10$4.45$13.40$17.85$944.65$980.351.87%
$965.00Jul 10$3.90$15.58$19.48$945.52$984.482.04%
$940.00Jul 10$16.93$3.16$20.09$919.91$960.092.11%
$967.50Jul 10$3.36$17.30$20.66$946.84$988.162.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.65% of stock, avg 3.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$965.00$935.00Jul 10$3.90$2.26$6.16$928.84$971.16
$962.50$935.00Jul 10$4.45$2.26$6.71$928.29$969.21
$965.00$940.00Jul 10$3.90$3.16$7.06$932.94$972.06
$960.00$935.00Jul 10$5.38$2.26$7.64$927.36$967.64
$962.50$940.00Jul 10$4.45$3.16$7.61$932.39$970.11
$960.00$940.00Jul 10$5.38$3.16$8.54$931.46$968.54
$965.00$945.00Jul 10$3.90$4.68$8.58$936.42$973.58
$962.50$945.00Jul 10$4.45$4.68$9.13$935.87$971.63
$957.50$935.00Jul 10$7.03$2.26$9.29$925.71$966.79
$960.00$945.00Jul 10$5.38$4.68$10.06$934.94$970.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 263 found (best R:R 127.57, avg credit $8.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
790/795820/865Jul 24$44.65$0.35127.57$750.35$864.65
805/810820/865Jul 24$44.49$0.5187.24$765.51$864.49
800/805830/840Aug 21$9.87$0.1375.92$795.13$839.87
785/790830/840Aug 21$9.85$0.1565.67$780.15$839.85
785/790805/840Aug 7$34.47$0.5365.04$755.53$839.47
830/835840/850Aug 7$9.83$0.1757.82$825.17$849.83
785/790805/820Aug 21$14.70$0.3049.00$775.30$819.70
815/820840/850Aug 7$9.78$0.2244.45$810.22$849.78
810/815840/850Aug 7$9.76$0.2440.67$805.24$849.76
820/825840/850Aug 7$9.76$0.2440.67$815.24$849.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 278 found (best R:R 124.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$820.00$830.00$840.00Aug 21$0.08$9.92124.00
$770.00$780.00$790.00Jul 10$0.10$9.9099.00
$1025.00$1030.00$1035.00Jul 10$0.07$4.9370.43
$850.00$855.00$860.00Jul 17$0.07$4.9370.43
$860.00$865.00$870.00Jul 17$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$815.00$820.00$825.00Aug 21$0.05$4.9599.00
$860.00$865.00$870.00Jul 24$0.06$4.9482.33
$800.00$805.00$810.00Jul 31$0.06$4.9482.33
$925.00$930.00$935.00Aug 21$0.06$4.9482.33
$850.00$855.00$860.00Jul 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. 339 found (best net $-11.61, 311 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$865.00$915.001:2Aug 14-$11.61$38.39
$850.00$900.001:2Aug 7-$18.27$31.73
$820.00$875.001:2Jul 31-$30.82$24.18
$1080.00$1100.001:2Jul 17-$0.19$19.81
$1060.00$1080.001:2Jul 17-$0.24$19.76
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$870.00$845.001:2Aug 14-$0.81$24.19
$845.00$830.001:2Aug 14-$0.75$14.25
$1120.00$1060.001:2Jul 17-$47.98$12.02
$780.00$770.001:2Jul 10-$0.07$9.93
$780.00$770.001:2Jul 24-$0.10$9.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 154 found (best yield 2.87%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$955.00Aug 21$27.400.500.2%2.87%3.07%5493
$960.00Aug 21$27.050.480.7%2.84%3.56%33736
$955.00Aug 14$24.900.490.2%2.61%2.81%474
$965.00Aug 21$24.850.451.2%2.61%3.85%63107
$960.00Aug 14$24.100.470.7%2.53%3.25%83
$970.00Aug 21$23.000.431.8%2.41%4.18%11376
$955.00Aug 7$22.650.510.2%2.38%2.57%--22
$965.00Aug 14$21.900.451.2%2.30%3.54%523
$960.00Aug 7$21.050.480.7%2.21%2.93%9116
$975.00Aug 21$20.350.412.3%2.14%4.43%1888

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 16,953
Total Puts 19,019
Put/Call Ratio 1.12
Net Difference -2,066

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 154,105
Total Puts 147,881
Average Put/Call Ratio 0.99
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