Tour v308
COST
COSTCO WHSL CORP NEW
$912.97 -4.21%
$913.98 (+0.11%)🌙
as of 07/09 06:01 PM
(7/8 18:01) ◀
|
Thursday, July 9, 2026 (6:01pm)
January 2026
|
▶ (7/10 15:05)
◀ 7/9 18:01 ▶

Option Volume

Detail
ℹ
Current (07/09) 92,882
Calls: 49,512 (53%)
Puts: 43,370 (47%)
Prior (07/08) 35,972
Calls: 16,953 (47%)
Puts: 19,019 (53%)
Current vs Prior +158.21%
Calls: +192.05% (Calls)
Puts: +128.04% (Puts)
Prior 7-Day Total 300,156
Calls: 152,401 (51%)
Puts: 147,755 (49%)
Prior 7-Day Average 42,879
Calls: 21,771 (51%)
Puts: 21,107 (49%)
Current vs Prior 7-Day Avg +116.61%
Calls: +127.42%
Puts: +105.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $105.24M
Calls: $45.05M (43%)
Puts: $60.19M (57%)
Prior (07/08) $23.94M
Calls: $15.20M (63%)
Puts: $8.74M (37%)
Current vs Prior +339.62%
Calls: +196.38%
Puts: +588.80%
Prior 7-Day Total $314.62M
Calls: $182.22M (58%)
Puts: $132.41M (42%)
Prior 7-Day Average $44.95M
Calls: $26.03M (58%)
Puts: $18.92M (42%)
Current vs Prior 7-Day Avg +134.15%
Calls: +73.08%
Puts: +218.20%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.88
Prior (07/08) 1.12
Current vs Prior -21.92%
Prior 7-Day Average 1.00
Current vs Prior 7-Day Avg -12.79%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/09) 308,504
Calls: 151,704 (49%)
Puts: 156,800 (51%)
Prior (07/08) 298,086
Calls: 146,492 (49%)
Puts: 151,594 (51%)
Current vs Prior +3.49%
Prior 7-Day Total 1,929,960
Calls: 943,750 (49%)
Puts: 986,210 (51%)
Prior 7-Day Average 275,708
Calls: 134,821 (49%)
Puts: 140,887 (51%)
Current vs Prior 7-Day Avg +11.89%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 1.29% | 2.89%2.89% | 6.49%
Prior 1.85% | 3.22%3.22% | 6.50%
Current vs Prior -30.30% | -10.22%-10.22% | -0.22%
Prior 7-Day Avg 2.03% | 3.35%3.42% | 6.55%
Current vs 7-Day Avg -36.54% | -13.75%-15.32% | -0.97%
Prior 7-Day Eod 1.85% | 3.22%-- | --
Current vs 7-Day Eod -30.30% | -10.22%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 27.51% | 12.19%
Calls: 18.18% | 12.80%
Puts: 36.84% | 11.58%
Prior 27.51% | 12.19%
Calls: 18.18% | 12.80%
Puts: 36.84% | 11.58%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 26.10% | 13.30%
Calls: 23.22% | 12.15%
Puts: 28.98% | 14.45%
Current vs 7-Day Avg +5.40% | -8.34%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 340% vs prior. Dollar volume significantly above 7-day average (134% higher). Unusually high activity with volume up 158% vs prior - elevated interest. Volume explosion - 117% above 7-day average (92,882 vs avg 42,879).

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
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 170 of results (avg 7.0%, best 3.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$740.00Jul 17171.00177.40$174.203.7%--1.0018
$745.00Jul 24167.00173.35$170.183.7%--1.0018
$750.00Jul 24162.00168.35$165.183.8%--1.0042
$760.00Jul 17151.60157.90$154.754.1%--0.9911
$760.00Jul 24152.00158.40$155.204.1%--1.00105
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1060.00Jul 17143.30148.85$146.073.8%1041.0015
$1080.00Jul 17163.40170.00$166.704.0%251.005
$1060.00Aug 21143.30149.60$146.454.3%--0.9430
$1050.00Aug 21133.65139.85$136.754.5%--0.9323
$1000.00Jul 1784.6588.75$86.704.7%351.00362

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. 279 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$795.00Jul 10116.00122.25$119.135.2%--1.0017
$745.00Jul 24167.00173.35$170.183.7%--1.0018
$750.00Jul 24162.00168.35$165.183.8%--1.0042
$760.00Jul 24152.00158.40$155.204.1%--1.00105
$780.00Jul 24132.60138.45$135.524.3%--1.0045
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$950.00Jul 1033.1539.05$36.1016.3%721.00351
$952.50Jul 1035.6042.00$38.8016.5%31.0082
$955.00Jul 1038.9544.80$41.8814.0%191.00405
$957.50Jul 1040.6047.00$43.8014.6%21.0032
$960.00Jul 1043.0049.15$46.0813.3%151.00372

Most actively traded options today. High liquidity = easy entry/exit. 635 active (total vol 66.3K, top 1.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$930.00Jul 175.506.25$5.8812.8%1.8K0.30127
$970.00Aug 219.8510.60$10.237.3%1.4K0.24382
$920.00Jul 102.252.63$2.4415.6%1.1K0.3180
$960.00Jul 171.381.50$1.448.3%9760.091.3K
$1000.00Jul 170.300.45$0.3839.5%9650.022.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$900.00Jul 100.751.20$0.9845.9%1.1K0.14555
$910.00Jul 102.963.85$3.4126.1%8390.381.1K
$740.00Jul 170.010.21$0.11181.8%7050.01203
$900.00Jul 175.606.55$6.0715.7%6630.322.4K
$785.00Jul 170.030.44$0.24170.8%6230.01313

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 137 strikes (avg 163.2%, max 544.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1085.00Jul 10Aug 21180.2%28.0%544.1%86204
$1065.00Jul 10Aug 21145.8%27.8%425.2%139302
$1055.00Jul 10Aug 21138.2%26.3%424.5%339370
$1040.00Jul 10Aug 21128.7%25.6%402.4%229849
$780.00Jul 10Aug 21121.0%25.1%381.2%--41
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1040.00Jul 10Aug 21128.7%25.6%402.4%8144
$760.00Jul 10Aug 21130.2%27.0%382.3%19990
$780.00Jul 10Aug 21121.0%25.1%381.2%361.3K
$750.00Jul 10Aug 21135.1%28.3%377.4%132701
$745.00Jul 10Aug 21139.4%29.4%373.8%54472

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 361 found (best R:R 99.00, avg 9.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1040.00$1050.00Jul 31$0.10$9.90$0.1099.00$1040.10
$1025.00$1030.00Jul 31$0.11$4.89$0.1144.45$1025.11
$1050.00$1055.00Jul 31$0.12$4.88$0.1240.67$1050.12
$1040.00$1045.00Aug 21$0.12$4.88$0.1240.67$1040.12
$935.00$940.00Jul 10$0.13$4.87$0.1337.46$935.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$850.00$845.00Jul 17$0.10$4.90$0.1049.00$849.90
$760.00$750.00Jul 24$0.21$9.79$0.2146.62$759.79
$855.00$850.00Jul 17$0.11$4.89$0.1144.45$854.89
$800.00$790.00Aug 14$0.22$9.78$0.2244.45$799.78
$865.00$860.00Jul 17$0.12$4.88$0.1240.67$864.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 515 found (best R:R 151.17, avg 4.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$745.00$780.00Jul 31$34.77$34.77$0.23151.17$779.77
$760.00$780.00Jul 24$19.68$19.68$0.3261.50$779.68
$820.00$830.00Jul 17$9.80$9.80$0.2049.00$829.80
$790.00$810.00Jul 31$19.58$19.58$0.4246.62$809.58
$770.00$780.00Jul 10$9.78$9.78$0.2244.45$779.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1040.00$1010.00Jul 31$29.75$29.75$0.25119.00$1010.25
$1040.00$1005.00Jul 10$34.67$34.67$0.33105.06$1005.33
$1020.00$1010.00Aug 21$9.85$9.85$0.1565.67$1010.15
$1040.00$1000.00Aug 7$38.98$38.98$1.0238.22$1001.02
$1010.00$1005.00Jul 24$4.87$4.87$0.1337.46$1005.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 118 found (avg debit $2.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1025.00Jul 10Jul 17$0.1286.6%33.9%
$1035.00Jul 10Jul 17$0.13108.1%39.6%
$1030.00Jul 10Jul 17$0.16105.5%39.0%
$995.00Jul 10Jul 17$0.2076.9%29.4%
$990.00Jul 10Jul 17$0.2676.3%29.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$977.50Jul 10Jul 17$0.0556.5%27.4%
$740.00Jul 10Jul 17$0.09138.5%55.8%
$760.00Jul 10Jul 17$0.09130.2%50.1%
$805.00Jul 10Jul 17$0.10110.0%39.9%
$810.00Jul 10Jul 17$0.1097.9%36.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 271 found (cheapest 1.12% of stock, avg 7.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$910.00Jul 10$6.78$3.41$10.19$899.81$920.191.12%
$912.50Jul 10$5.82$4.47$10.29$902.21$922.791.13%
$915.00Jul 10$4.33$5.95$10.28$904.72$925.281.13%
$917.50Jul 10$3.35$7.50$10.85$906.65$928.351.19%
$920.00Jul 10$2.44$9.07$11.51$908.49$931.511.26%
$905.00Jul 10$9.93$1.90$11.83$893.17$916.831.30%
$922.50Jul 10$2.05$10.48$12.53$909.97$935.031.37%
$925.00Jul 10$1.55$13.08$14.63$910.37$939.631.60%
$900.00Jul 10$14.55$0.98$15.53$884.47$915.531.70%
$927.50Jul 10$1.19$15.48$16.67$910.83$944.171.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.23% of stock, avg 3.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$925.00$895.00Jul 10$1.55$0.51$2.06$892.94$927.06
$922.50$895.00Jul 10$2.05$0.51$2.56$892.44$925.06
$925.00$900.00Jul 10$1.55$0.98$2.53$897.47$927.53
$920.00$895.00Jul 10$2.44$0.51$2.95$892.05$922.95
$922.50$900.00Jul 10$2.05$0.98$3.03$896.97$925.53
$920.00$900.00Jul 10$2.44$0.98$3.42$896.58$923.42
$925.00$905.00Jul 10$1.55$1.90$3.45$901.55$928.45
$917.50$895.00Jul 10$3.35$0.51$3.86$891.14$921.36
$922.50$905.00Jul 10$2.05$1.90$3.95$901.05$926.45
$917.50$900.00Jul 10$3.35$0.98$4.33$895.67$921.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 221 found (best R:R 89.91, avg credit $9.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
780/785790/810Jul 31$19.78$0.2289.91$765.22$809.78
790/795810/820Jul 31$9.87$0.1375.92$785.13$819.87
765/770820/830Aug 21$9.86$0.1470.43$760.14$829.86
810/815820/830Aug 21$9.86$0.1470.43$805.14$829.86
790/795805/820Aug 21$14.72$0.2852.57$780.28$819.72
830/835860/865Jul 24$4.89$0.1144.45$830.11$864.89
750/760820/860Jul 24$39.03$0.9740.24$720.97$859.03
810/815820/860Jul 24$39.02$0.9839.82$775.98$859.02
790/795820/860Jul 24$38.97$1.0337.83$756.03$858.97
780/785820/860Jul 24$38.96$1.0437.46$746.04$858.96

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 331 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$985.00$990.00$995.00Jul 17$0.06$4.9482.33
$935.00$940.00$945.00Jul 10$0.07$4.9370.43
$900.00$905.00$910.00Jul 31$0.09$4.9154.56
$1025.00$1030.00$1035.00Jul 31$0.09$4.9154.56
$830.00$835.00$840.00Aug 21$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$995.00$1000.00$1005.00Jul 31$0.05$4.9599.00
$820.00$825.00$830.00Aug 14$0.05$4.9599.00
$870.00$875.00$880.00Jul 10$0.06$4.9482.33
$835.00$840.00$845.00Aug 21$0.06$4.9482.33
$840.00$845.00$850.00Aug 21$0.06$4.9482.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 343 found (best net $-6.50, 311 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$865.00$900.001:2Aug 7-$6.50$28.50
$1030.00$1060.001:2Aug 14-$5.38$24.62
$820.00$860.001:2Jul 24-$18.18$21.82
$1060.00$1080.001:2Jul 17-$0.69$19.31
$1070.00$1085.001:2Aug 14-$0.58$14.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$760.00$740.001:2Jul 17-$0.09$19.91
$760.00$745.001:2Aug 14-$0.12$14.88
$775.00$760.001:2Jul 17-$0.14$14.86
$770.00$760.001:2Jul 10$0.00$10.00
$760.00$750.001:2Jul 10-$0.02$9.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 160 found (best yield 3.06%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$915.00Aug 21$27.900.500.2%3.06%3.28%6317
$920.00Aug 21$26.000.480.8%2.85%3.62%177159
$915.00Aug 14$24.750.490.2%2.71%2.93%6812
$925.00Aug 21$24.000.451.3%2.63%3.95%55136
$920.00Aug 14$23.250.470.8%2.55%3.32%22--
$915.00Aug 7$22.550.500.2%2.47%2.69%374
$925.00Aug 14$20.700.441.3%2.27%3.59%324
$930.00Aug 21$20.500.431.9%2.25%4.11%51139
$935.00Aug 21$19.100.402.4%2.09%4.51%6283
$915.00Jul 31$18.950.490.2%2.08%2.30%20721

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 49,512
Total Puts 43,370
Put/Call Ratio 0.88
Net Difference 6,142

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 152,401
Total Puts 147,755
Average Put/Call Ratio 1.00
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