Tour v334
COST
COSTCO WHSL CORP NEW
$921.75 -0.51%
$921.25 (-0.05%)🌙
as of 07/14 06:03 PM
(7/14 15:07) ◀
|
Tuesday, July 14, 2026 (6:03pm)
January 2026
|
▶ (7/15 15:05)
◀ 7/14 18:03 ▶

Option Volume

Detail
ℹ
Current (07/14) 37,358
Calls: 16,696 (45%)
Puts: 20,662 (55%)
Prior (07/13) 49,570
Calls: 26,592 (54%)
Puts: 22,978 (46%)
Current vs Prior -24.64%
Calls: -37.21% (Calls)
Puts: -10.08% (Puts)
Prior 7-Day Total 381,696
Calls: 200,968 (53%)
Puts: 180,728 (47%)
Prior 7-Day Average 54,528
Calls: 28,709 (53%)
Puts: 25,818 (47%)
Current vs Prior 7-Day Avg -31.49%
Calls: -41.85%
Puts: -19.97%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14) $33.27M
Calls: $13.09M (39%)
Puts: $20.18M (61%)
Prior (07/13) $38.45M
Calls: $26.05M (68%)
Puts: $12.41M (32%)
Current vs Prior -13.47%
Calls: -49.72%
Puts: +62.63%
Prior 7-Day Total $338.49M
Calls: $194.50M (57%)
Puts: $143.99M (43%)
Prior 7-Day Average $48.36M
Calls: $27.79M (57%)
Puts: $20.57M (43%)
Current vs Prior 7-Day Avg -31.19%
Calls: -52.87%
Puts: -1.90%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 1.24
Prior (07/13) 0.86
Current vs Prior +43.22%
Prior 7-Day Average 0.92
Current vs Prior 7-Day Avg +33.96%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14) 303,357
Calls: 151,199 (50%)
Puts: 152,158 (50%)
Prior (07/13) 291,242
Calls: 146,498 (50%)
Puts: 144,744 (50%)
Current vs Prior +4.16%
Prior 7-Day Total 2,072,827
Calls: 1,025,977 (49%)
Puts: 1,046,850 (51%)
Prior 7-Day Average 296,118
Calls: 146,568 (49%)
Puts: 149,550 (51%)
Current vs Prior 7-Day Avg +2.44%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 2.03% | 3.19%2.03% | 6.22%
Prior 2.28% | 3.21%2.28% | 6.15%
Current vs Prior -11.05% | -0.64%-11.05% | +1.16%
Prior 7-Day Avg 2.18% | 3.39%2.99% | 6.42%
Current vs 7-Day Avg -6.90% | -6.09%-32.14% | -3.11%
Prior 7-Day Eod 2.28% | 3.21%2.28% | 6.15%
Current vs 7-Day Eod -11.05% | -0.64%-11.05% | +1.16%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.80% | 14.89%
Calls: 18.67% | 19.31%
Puts: 8.92% | 10.48%
Prior 7.68% | 21.35%
Calls: 5.17% | 32.25%
Puts: 10.20% | 10.45%
Current vs Prior +79.69% | -30.26%
Prior 7-Day Avg 30.65% | 11.96%
Calls: 29.08% | 13.44%
Puts: 32.22% | 10.47%
Current vs 7-Day Avg -54.97% | +24.54%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($20.18M). Bearish P/C ratio of 1.24 indicates protective positioning. P/C ratio rising 43% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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 114 of results (avg 6.8%, best 2.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$740.00Jul 31178.95184.20$181.582.9%--1.0015
$745.00Jul 31174.10179.35$176.733.0%--1.0018
$760.00Jul 17158.50163.70$161.103.2%--1.0011
$745.00Jul 24173.90180.30$177.103.6%--1.0018
$750.00Jul 24168.90175.30$172.103.7%--1.0042
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1100.00Jul 17176.00181.10$178.552.9%11.002
$1040.00Jul 17116.45120.75$118.603.6%--1.0021
$1080.00Jul 17156.00161.85$158.933.7%11.005
$1050.00Aug 21127.75132.80$130.283.9%--0.9423
$1020.00Aug 2198.70102.75$100.734.0%20.89120

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.19, cheapest $0.19)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$980.00Jul 170.170.20$0.1915.8%510.02480
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 222 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$745.00Jul 24173.90180.30$177.103.6%--1.0018
$750.00Jul 24168.90175.30$172.103.7%--1.0042
$760.00Jul 24158.90166.00$162.454.4%--1.00105
$780.00Jul 24138.95145.20$142.074.4%--1.0045
$795.00Jul 24123.95129.30$126.634.2%--1.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$980.00Jul 1756.0562.70$59.3811.2%131.00319
$985.00Jul 1761.4567.00$64.228.6%--1.0032
$990.00Jul 1765.6071.95$68.789.2%--1.0036
$995.00Jul 1771.3576.45$73.906.9%--1.0044
$1000.00Jul 1776.0080.70$78.356.0%--1.0055

Most actively traded options today. High liquidity = easy entry/exit. 478 active (total vol 21.1K, top 726)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1000.00Jul 311.331.83$1.5831.6%7260.07317
$945.00Jul 171.302.00$1.6542.4%5110.15410
$950.00Jul 171.101.20$1.158.7%4370.111.2K
$940.00Jul 319.4012.05$10.7324.7%3690.35226
$1030.00Jul 240.011.96$0.99197.0%2560.04139
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$920.00Jul 176.507.40$6.9512.9%5780.46810
$780.00Jul 170.000.04$0.02200.0%4240.00941
$785.00Jul 170.000.05$0.03166.7%4170.00636
$910.00Aug 714.6018.00$16.3020.9%3810.4174
$900.00Jul 171.331.75$1.5427.3%2930.142.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 118 strikes (avg 64.3%, max 162.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$795.00Jul 17Aug 2166.5%25.3%162.9%--63
$1080.00Jul 17Aug 2171.0%27.0%162.5%1061.2K
$1100.00Jul 17Aug 2866.4%26.2%153.9%941.4K
$1055.00Jul 17Aug 2165.1%25.9%151.1%7370
$1050.00Jul 17Aug 2864.4%26.2%146.2%237162
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$795.00Jul 17Aug 2166.5%25.3%162.9%93848
$785.00Jul 17Aug 2861.8%26.0%137.4%417653
$790.00Jul 17Aug 2860.6%25.7%136.1%2091.1K
$760.00Jul 17Aug 2870.1%29.8%135.6%6695
$775.00Jul 17Aug 2165.0%27.8%133.8%540817

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 351 found (best R:R 199.00, avg 10.34)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1080.00$1100.00Jul 17$0.10$19.90$0.10199.00$1080.10
$1085.00$1100.00Jul 31$0.27$14.73$0.2754.56$1085.27
$1015.00$1020.00Aug 7$0.10$4.90$0.1049.00$1015.10
$1040.00$1045.00Aug 7$0.10$4.90$0.1049.00$1040.10
$1060.00$1065.00Aug 21$0.10$4.90$0.1049.00$1060.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$770.00$760.00Jul 24$0.10$9.90$0.1099.00$769.90
$805.00$800.00Jul 24$0.10$4.90$0.1049.00$804.90
$805.00$800.00Aug 21$0.10$4.90$0.1049.00$804.90
$890.00$885.00Jul 17$0.11$4.89$0.1144.45$889.89
$850.00$845.00Jul 24$0.11$4.89$0.1144.45$849.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 467 found (best R:R 199.00, avg 3.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$780.00$810.00Jul 31$29.85$29.85$0.15199.00$809.85
$760.00$805.00Aug 7$44.57$44.57$0.43103.65$804.57
$780.00$795.00Aug 21$14.72$14.72$0.2852.57$794.72
$820.00$865.00Jul 24$43.90$43.90$1.1039.91$863.90
$745.00$780.00Jul 31$34.10$34.10$0.9037.89$779.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1040.00$1020.00Aug 21$19.82$19.82$0.18110.11$1020.18
$1100.00$1080.00Jul 17$19.62$19.62$0.3851.63$1080.38
$1080.00$1060.00Jul 17$19.48$19.48$0.5237.46$1060.52
$1050.00$1040.00Aug 21$9.73$9.73$0.2736.04$1040.27
$985.00$980.00Jul 17$4.84$4.84$0.1630.25$980.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 114 found (avg debit $2.03, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$810.00Jul 17Jul 24$0.0555.4%34.9%
$1050.00Jul 17Jul 24$0.1064.4%37.0%
$1100.00Jul 17Jul 24$0.1166.4%42.8%
$800.00Jul 17Jul 24$0.1554.0%35.2%
$1080.00Jul 17Jul 24$0.1671.0%42.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$815.00Jul 17Jul 24$0.0751.9%30.7%
$760.00Jul 17Jul 24$0.0870.1%45.3%
$840.00Jul 17Jul 24$0.0949.7%28.0%
$800.00Jul 17Jul 24$0.1154.0%35.2%
$795.00Jul 17Jul 24$0.1266.5%39.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 218 found (cheapest 1.74% of stock, avg 7.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$920.00Jul 17$9.13$6.95$16.08$903.92$936.081.74%
$925.00Jul 17$6.60$9.57$16.17$908.83$941.171.75%
$915.00Jul 17$12.28$5.05$17.33$897.67$932.331.88%
$930.00Jul 17$4.60$12.80$17.40$912.60$947.401.89%
$910.00Jul 17$15.68$3.43$19.11$890.89$929.112.07%
$935.00Jul 17$3.58$17.02$20.60$914.40$955.602.23%
$905.00Jul 17$19.13$2.37$21.50$883.50$926.502.33%
$940.00Jul 17$2.63$20.95$23.58$916.42$963.582.56%
$900.00Jul 17$23.00$1.54$24.54$875.46$924.542.66%
$945.00Jul 17$1.65$25.10$26.75$918.25$971.752.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.35% of stock, avg 3.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$945.00$900.00Jul 17$1.65$1.54$3.19$896.81$948.19
$945.00$905.00Jul 17$1.65$2.37$4.02$900.98$949.02
$940.00$900.00Jul 17$2.63$1.54$4.17$895.83$944.17
$940.00$905.00Jul 17$2.63$2.37$5.00$900.00$945.00
$945.00$910.00Jul 17$1.65$3.43$5.08$904.92$950.08
$935.00$900.00Jul 17$3.58$1.54$5.12$894.88$940.12
$935.00$905.00Jul 17$3.58$2.37$5.95$899.05$940.95
$940.00$910.00Jul 17$2.63$3.43$6.06$903.94$946.06
$930.00$900.00Jul 17$4.60$1.54$6.14$893.86$936.14
$945.00$915.00Jul 17$1.65$5.05$6.70$908.30$951.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 365 found (best R:R 249.00, avg credit $7.86)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
745/750760/805Aug 7$44.82$0.18249.00$705.18$804.82
800/805820/850Aug 14$29.62$0.3877.95$775.38$849.62
785/790820/850Aug 14$29.54$0.4664.22$760.46$849.54
750/755805/820Aug 21$14.77$0.2364.22$740.23$819.77
795/800805/820Aug 21$14.77$0.2364.22$785.23$819.77
790/795805/820Aug 21$14.76$0.2461.50$780.24$819.76
810/815820/850Aug 14$29.46$0.5454.56$785.54$849.46
770/780820/850Aug 14$29.44$0.5652.57$750.56$849.44
820/825840/850Aug 7$9.78$0.2244.45$815.22$849.78
760/770820/865Jul 24$44.00$1.0044.00$726.00$864.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 259 found (best R:R 141.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$910.00$915.00$920.00Aug 7$0.06$4.9482.33
$965.00$970.00$975.00Aug 7$0.06$4.9482.33
$930.00$935.00$940.00Jul 17$0.07$4.9370.43
$1005.00$1010.00$1015.00Aug 7$0.07$4.9370.43
$985.00$990.00$995.00Aug 21$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$1060.00$1080.00$1100.00Jul 17$0.14$19.86141.86
$805.00$810.00$815.00Jul 31$0.05$4.9599.00
$750.00$760.00$770.00Aug 7$0.10$9.9099.00
$895.00$900.00$905.00Aug 14$0.05$4.9599.00
$820.00$825.00$830.00Jul 24$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. 334 found (best net $-7.02, 313 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$820.00$865.001:2Jul 24-$14.48$30.52
$1065.00$1085.001:2Aug 14-$0.06$19.94
$1060.00$1080.001:2Jul 17-$0.19$19.81
$1085.00$1100.001:2Jul 31-$0.01$14.99
$1030.00$1045.001:2Aug 14-$0.94$14.06
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1040.00$980.001:2Aug 7-$7.02$52.98
$965.00$930.001:2Aug 28-$9.36$25.64
$760.00$740.001:2Jul 17-$0.02$19.98
$775.00$760.001:2Jul 17-$0.02$14.98
$785.00$770.001:2Aug 28-$1.72$13.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 135 found (best yield 2.72%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$925.00Aug 21$25.050.490.3%2.72%3.07%27228
$930.00Aug 28$24.150.470.9%2.62%3.52%510
$930.00Aug 21$22.550.460.9%2.45%3.34%15171
$925.00Aug 14$21.350.480.3%2.32%2.67%2430
$935.00Aug 21$20.650.441.4%2.24%3.68%1077
$930.00Aug 14$19.050.450.9%2.07%2.96%727
$940.00Aug 21$18.650.412.0%2.02%4.00%5196
$925.00Aug 7$18.550.480.3%2.01%2.37%6205
$945.00Aug 28$17.950.392.5%1.95%4.47%11
$935.00Aug 14$17.400.421.4%1.89%3.33%96

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 16,696
Total Puts 20,662
Put/Call Ratio 1.24
Net Difference -3,966

Prior's Put/Call Breakdown

Total Calls 26,592
Total Puts 22,978
Put/Call Ratio 0.86
Net Difference 3,614

Prior 7-Day Put/Call Summary

Total Calls 200,968
Total Puts 180,728
Average Put/Call Ratio 0.92
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