Tour v340
COST
COSTCO WHSL CORP NEW
$916.54 -0.57%
$916.90 (+0.04%)🌙
as of 07/15 06:06 PM
(7/15 15:05) ◀
|
Wednesday, July 15, 2026 (6:06pm)
January 2026
|
▶ (7/16 15:06)
◀ 7/15 18:06 ▶

Option Volume

Detail
ℹ
Current (07/15) 43,186
Calls: 21,059 (49%)
Puts: 22,127 (51%)
Prior (07/14) 37,358
Calls: 16,696 (45%)
Puts: 20,662 (55%)
Current vs Prior +15.60%
Calls: +26.13% (Calls)
Puts: +7.09% (Puts)
Prior 7-Day Total 364,703
Calls: 185,928 (51%)
Puts: 178,775 (49%)
Prior 7-Day Average 52,100
Calls: 26,561 (51%)
Puts: 25,539 (49%)
Current vs Prior 7-Day Avg -17.11%
Calls: -20.72%
Puts: -13.36%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/15) $28.80M
Calls: $12.23M (42%)
Puts: $16.57M (58%)
Prior (07/14) $33.27M
Calls: $13.09M (39%)
Puts: $20.18M (61%)
Current vs Prior -13.46%
Calls: -6.60%
Puts: -17.91%
Prior 7-Day Total $302.07M
Calls: $156.42M (52%)
Puts: $145.65M (48%)
Prior 7-Day Average $43.15M
Calls: $22.35M (52%)
Puts: $20.81M (48%)
Current vs Prior 7-Day Avg -33.27%
Calls: -45.27%
Puts: -20.39%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 1.05
Prior (07/14) 1.24
Current vs Prior -15.10%
Prior 7-Day Average 1.00
Current vs Prior 7-Day Avg +5.20%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/15) 316,806
Calls: 157,417 (50%)
Puts: 159,389 (50%)
Prior (07/14) 303,357
Calls: 151,199 (50%)
Puts: 152,158 (50%)
Current vs Prior +4.43%
Prior 7-Day Total 2,084,011
Calls: 1,034,323 (50%)
Puts: 1,049,688 (50%)
Prior 7-Day Average 297,715
Calls: 147,760 (50%)
Puts: 149,955 (50%)
Current vs Prior 7-Day Avg +6.41%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 1.69% | 3.01%1.69% | 5.97%
Prior 2.03% | 3.19%2.03% | 6.22%
Current vs Prior -16.59% | -5.56%-16.59% | -4.03%
Prior 7-Day Avg 2.08% | 3.30%2.85% | 6.39%
Current vs 7-Day Avg -18.71% | -8.92%-40.67% | -6.60%
Prior 7-Day Eod 2.03% | 3.19%2.03% | 6.22%
Current vs 7-Day Eod -16.59% | -5.56%-16.59% | -4.03%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 35.13% | 18.07%
Calls: 38.71% | 20.71%
Puts: 31.56% | 15.43%
Prior 13.80% | 14.89%
Calls: 18.67% | 19.31%
Puts: 8.92% | 10.48%
Current vs Prior +154.57% | +21.36%
Prior 7-Day Avg 25.31% | 12.47%
Calls: 24.75% | 14.74%
Puts: 25.88% | 10.20%
Current vs 7-Day Avg +38.80% | +44.89%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.05.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 120 of results (avg 6.9%, best 2.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$745.00Jul 24167.75173.20$170.483.2%--1.0018
$740.00Jul 17172.20178.50$175.353.6%--1.0017
$750.00Jul 31162.90169.00$165.953.7%20.945
$740.00Jul 31172.85179.50$176.183.8%--1.0015
$750.00Jul 24162.70169.00$165.853.8%--0.9442
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1060.00Jul 17142.55146.40$144.482.7%--1.0014
$1040.00Jul 17122.25126.40$124.333.3%--0.9921
$935.00Aug 2134.7036.20$35.454.2%4270.6096
$1020.00Jul 17102.00106.50$104.254.3%--0.9880
$1060.00Aug 21142.00148.60$145.304.5%--0.9530

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.44, cheapest $0.44)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$950.00Jul 170.400.47$0.4415.9%3.8K0.051.3K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 227 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$740.00Jul 17172.20178.50$175.353.6%--1.0017
$760.00Jul 17152.25159.40$155.824.6%--1.0011
$780.00Jul 17132.25138.00$135.134.3%--1.0012
$785.00Jul 17127.25133.25$130.254.6%--1.0012
$790.00Jul 17122.25129.00$125.635.4%--1.0096
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1060.00Jul 17142.55146.40$144.482.7%--1.0014
$1040.00Jul 17122.25126.40$124.333.3%--0.9921
$995.00Jul 1776.0082.15$79.087.8%--0.9926
$1000.00Jul 1782.8088.25$85.536.4%60.9955
$1025.00Jul 17107.00113.20$110.105.6%20.99--

Most actively traded options today. High liquidity = easy entry/exit. 496 active (total vol 29.9K, top 3.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$950.00Jul 170.400.47$0.4415.9%3.8K0.051.3K
$960.00Aug 2110.6011.70$11.159.9%5770.27825
$980.00Aug 215.307.60$6.4535.7%5760.18936
$930.00Jul 172.002.48$2.2421.4%5730.22540
$1000.00Jul 311.001.25$1.1322.1%3920.05275
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$900.00Jul 245.207.25$6.2332.9%8490.31560
$910.00Jul 173.604.20$3.9015.4%8240.351.7K
$900.00Jul 171.311.95$1.6339.3%7890.172.6K
$910.00Jul 248.5010.90$9.7024.7%5110.43178
$935.00Aug 2134.7036.20$35.454.2%4270.6096

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 122 strikes (avg 85.9%, max 199.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1045.00Jul 17Aug 2177.7%25.9%199.8%76286
$1050.00Jul 17Aug 2879.9%26.6%199.8%44218
$780.00Jul 17Aug 2177.6%27.0%187.7%--33
$1020.00Jul 17Aug 2869.5%24.7%181.0%1401.6K
$795.00Jul 17Aug 2169.2%25.0%176.5%--63
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$785.00Jul 17Aug 2874.7%25.2%196.0%153778
$790.00Jul 17Aug 2871.9%24.6%192.4%1241.2K
$795.00Jul 17Aug 2869.2%23.9%189.3%7809
$780.00Jul 17Aug 2177.6%27.0%187.7%3011.4K
$1020.00Jul 17Aug 2169.5%24.3%186.2%--198

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 346 found (best R:R 82.33, avg 9.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1020.00$1030.00Aug 14$0.12$9.88$0.1282.33$1020.12
$1060.00$1065.00Aug 21$0.10$4.90$0.1049.00$1060.10
$1065.00$1095.00Aug 28$0.60$29.40$0.6049.00$1065.60
$980.00$985.00Jul 24$0.11$4.89$0.1144.45$980.11
$1020.00$1025.00Jul 24$0.11$4.89$0.1144.45$1020.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$800.00$795.00Aug 14$0.11$4.89$0.1144.45$799.89
$855.00$850.00Jul 31$0.12$4.88$0.1240.67$854.88
$805.00$800.00Aug 21$0.12$4.88$0.1240.67$804.88
$845.00$840.00Jul 24$0.13$4.87$0.1337.46$844.87
$855.00$850.00Jul 24$0.13$4.87$0.1337.46$854.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 474 found (best R:R 79.00, avg 3.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$780.00$795.00Aug 21$14.80$14.80$0.2074.00$794.80
$760.00$780.00Jul 24$19.68$19.68$0.3261.50$779.68
$820.00$865.00Jul 24$44.05$44.05$0.9546.37$864.05
$750.00$780.00Jul 31$29.30$29.30$0.7041.86$779.30
$740.00$760.00Jul 17$19.53$19.53$0.4741.55$759.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1030.00$1010.00Jul 31$19.75$19.75$0.2579.00$1010.25
$1050.00$1040.00Aug 21$9.77$9.77$0.2342.48$1040.23
$1010.00$1005.00Jul 31$4.88$4.88$0.1240.67$1005.12
$1040.00$1020.00Aug 21$19.48$19.48$0.5237.46$1020.52
$1010.00$1005.00Aug 21$4.85$4.85$0.1532.33$1005.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 120 found (avg debit $2.07, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$760.00Jul 17Jul 24$0.0694.3%75.2%
$1050.00Jul 17Jul 24$0.0679.9%38.8%
$1055.00Jul 17Jul 24$0.0868.0%36.4%
$1080.00Jul 17Jul 24$0.1071.3%41.6%
$750.00Jul 24Jul 31$0.1079.6%59.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$745.00Jul 24Jul 31$0.0959.3%45.8%
$840.00Jul 17Jul 24$0.1155.1%27.1%
$960.00Jul 17Jul 24$0.1833.9%23.6%
$985.00Jul 17Jul 24$0.2341.2%26.5%
$975.00Jul 17Jul 24$0.2837.3%25.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 225 found (cheapest 1.47% of stock, avg 7.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$915.00Jul 17$7.28$6.23$13.51$901.49$928.511.47%
$920.00Jul 17$5.23$8.23$13.46$906.54$933.461.47%
$910.00Jul 17$9.65$3.90$13.55$896.45$923.551.48%
$905.00Jul 17$13.38$2.40$15.78$889.22$920.781.72%
$925.00Jul 17$3.50$12.90$16.40$908.60$941.401.79%
$900.00Jul 17$17.00$1.63$18.63$881.37$918.632.03%
$930.00Jul 17$2.24$16.83$19.07$910.93$949.072.08%
$895.00Jul 17$21.43$1.02$22.45$872.55$917.452.45%
$935.00Jul 17$1.46$21.43$22.89$912.11$957.892.50%
$915.00Jul 24$12.68$12.02$24.70$890.30$939.702.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.20% of stock, avg 3.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$940.00$895.00Jul 17$0.83$1.02$1.85$893.15$941.85
$935.00$895.00Jul 17$1.46$1.02$2.48$892.52$937.48
$940.00$900.00Jul 17$0.83$1.63$2.46$897.54$942.46
$935.00$900.00Jul 17$1.46$1.63$3.09$896.91$938.09
$940.00$905.00Jul 17$0.83$2.40$3.23$901.77$943.23
$930.00$895.00Jul 17$2.24$1.02$3.26$891.74$933.26
$930.00$900.00Jul 17$2.24$1.63$3.87$896.13$933.87
$935.00$905.00Jul 17$1.46$2.40$3.86$901.14$938.86
$925.00$895.00Jul 17$3.50$1.02$4.52$890.48$929.52
$930.00$905.00Jul 17$2.24$2.40$4.64$900.36$934.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 333 found (best R:R 280.25, avg credit $7.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
805/810820/865Jul 24$44.84$0.16280.25$765.16$864.84
795/800805/820Aug 21$14.88$0.12124.00$785.12$819.88
770/780820/865Jul 24$44.58$0.42106.14$735.42$864.58
785/790820/865Jul 24$44.49$0.5187.24$745.51$864.49
745/750880/890Jul 31$9.88$0.1282.33$740.12$889.88
800/805820/865Jul 24$44.43$0.5777.95$760.57$864.43
785/790865/875Jul 24$9.86$0.1470.43$780.14$874.86
745/750820/875Jul 31$54.17$0.8365.27$695.83$874.17
800/805865/875Jul 24$9.80$0.2049.00$795.20$874.80
755/760795/800Aug 21$4.89$0.1144.45$755.11$799.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 274 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1020.00$1025.00$1030.00Jul 24$0.06$4.9482.33
$1060.00$1065.00$1070.00Jul 24$0.06$4.9482.33
$990.00$995.00$1000.00Aug 7$0.06$4.9482.33
$920.00$925.00$930.00Aug 28$0.06$4.9482.33
$1000.00$1005.00$1010.00Aug 7$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$845.00$850.00$855.00Jul 24$0.05$4.9599.00
$920.00$925.00$930.00Aug 7$0.05$4.9599.00
$865.00$870.00$875.00Jul 17$0.06$4.9482.33
$735.00$740.00$745.00Jul 24$0.06$4.9482.33
$850.00$855.00$860.00Jul 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. 339 found (best net $-11.91, 308 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$820.00$865.001:2Jul 24-$7.90$37.10
$850.00$890.001:2Aug 7-$3.17$36.83
$840.00$885.001:2Aug 28-$10.05$34.95
$1065.00$1095.001:2Aug 28-$0.48$29.52
$1060.00$1080.001:2Jul 17$0.00$20.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1040.00$980.001:2Aug 7-$11.91$48.09
$775.00$760.001:2Jul 17-$0.11$14.89
$810.00$795.001:2Aug 28-$0.59$14.41
$835.00$820.001:2Aug 28-$1.31$13.69
$785.00$770.001:2Aug 28-$2.92$12.08

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 141 found (best yield 2.66%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$920.00Aug 28$24.400.480.4%2.66%3.04%310
$920.00Aug 21$24.100.480.4%2.63%3.01%31276
$925.00Aug 28$22.250.460.9%2.43%3.35%214
$925.00Aug 21$21.700.460.9%2.37%3.29%19241
$930.00Aug 28$20.050.431.5%2.19%3.66%--10
$920.00Aug 14$19.450.480.4%2.12%2.50%2035
$925.00Aug 14$19.400.450.9%2.12%3.04%12537
$930.00Aug 21$18.650.421.5%2.03%3.50%40164
$920.00Aug 7$16.850.470.4%1.84%2.22%1927
$935.00Aug 21$16.700.402.0%1.82%3.84%2971

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 21,059
Total Puts 22,127
Put/Call Ratio 1.05
Net Difference -1,068

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 185,928
Total Puts 178,775
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