NEW Tour v246
COST
COSTCO WHSL CORP NEW
$938.22 -0.89%
(6/29 18:01) ◀
|
Tuesday, June 30, 2026 (3:05pm)
January 2026
|
▶
◀ 6/30 15:05

Option Volume

Detail
ℹ
Current (06/30 3:05pm) 26,631
Calls: 12,820 (48%)
Puts: 13,811 (52%)
Prior (06/29) 33,976
Calls: 14,836 (44%)
Puts: 19,140 (56%)
Current vs Prior -21.62%
Calls: -13.59% (Calls)
Puts: -27.84% (Puts)
Prior 7-Day Total 233,183
Calls: 115,582 (50%)
Puts: 117,601 (50%)
Prior 7-Day Average 33,311
Calls: 16,511 (50%)
Puts: 16,800 (50%)
Current vs Prior 7-Day Avg -20.06%
Calls: -22.36%
Puts: -17.79%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (06/30 3:05pm) $30.45M
Calls: $14.80M (49%)
Puts: $15.65M (51%)
Prior (06/29) $43.71M
Calls: $23.60M (54%)
Puts: $20.11M (46%)
Current vs Prior -30.33%
Calls: -37.28%
Puts: -22.17%
Prior 7-Day Total $277.33M
Calls: $175.11M (63%)
Puts: $102.23M (37%)
Prior 7-Day Average $39.62M
Calls: $25.02M (63%)
Puts: $14.60M (37%)
Current vs Prior 7-Day Avg -23.14%
Calls: -40.84%
Puts: +7.18%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (06/30 3:05pm) 1.08
Prior (06/29) 1.29
Current vs Prior -16.50%
Prior 7-Day Average 1.02
Current vs Prior 7-Day Avg +5.38%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (06/30 3:05pm) 265,860
Calls: 129,200 (49%)
Puts: 136,660 (51%)
Prior (06/29) 249,917
Calls: 122,791 (49%)
Puts: 127,126 (51%)
Current vs Prior +6.38%
Prior 7-Day Total 1,970,423
Calls: 957,149 (49%)
Puts: 1,013,274 (51%)
Prior 7-Day Average 281,489
Calls: 136,735 (49%)
Puts: 144,753 (51%)
Current vs Prior 7-Day Avg -5.55%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 3.18% | 4.02%3.18% | 4.02%4.02% | 6.79%
Prior 0.72% | 2.23%-- | ---- | --
Current vs Prior +142.33% | +42.71%-- | ---- | --
Prior 7-Day Avg 1.76% | 2.96%-- | ---- | --
Current vs 7-Day Avg -0.87% | +7.42%-- | ---- | --
Prior 7-Day Eod 0.72% | 2.23%-- | ---- | --
Current vs 7-Day Eod +142.33% | +42.71%-- | ---- | --
Sentiment BEARISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.88% | 16.45%
Calls: 15.73% | 13.86%
Puts: 14.04% | 19.05%
Prior 57.48% | 12.41%
Calls: 64.56% | 14.18%
Puts: 50.39% | 10.63%
Current vs Prior -74.11% | +32.55%
Prior 7-Day Avg 24.49% | 12.79%
Calls: 22.93% | 11.96%
Puts: 26.04% | 13.62%
Current vs 7-Day Avg -39.23% | +28.60%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.08.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
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 109 of results (avg 6.7%, best 3.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Jul 17177.00182.65$179.833.1%--0.9911
$770.00Jul 10166.20171.90$169.053.4%--0.9915
$780.00Jul 17157.10162.75$159.933.5%--0.9913
$785.00Jul 17152.10157.75$154.933.6%--0.9912
$760.00Jul 2175.40181.95$178.683.7%--1.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1120.00Jul 17179.60185.30$182.453.1%--1.0010
$1060.00Jul 17118.80123.80$121.304.1%--1.0015
$1000.00Jul 260.1063.50$61.805.5%181.001
$1040.00Jul 1799.20105.20$102.205.9%30.9540
$1000.00Jul 1760.8064.55$62.686.0%50.89515

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. 194 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Aug 7178.15185.80$181.984.2%--1.0069
$760.00Jul 2175.40181.95$178.683.7%--1.0015
$785.00Jul 2150.40156.05$153.233.7%--1.0030
$790.00Jul 2145.40151.05$148.233.8%21.00111
$795.00Jul 2140.45146.10$143.273.9%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$985.00Jul 244.7050.05$47.3811.3%181.0057
$990.00Jul 249.9553.90$51.937.6%191.00119
$995.00Jul 254.6058.50$56.556.9%41.0018
$1000.00Jul 260.1063.50$61.805.5%181.001
$1005.00Jul 263.8570.20$67.039.5%101.00--

Most actively traded options today. High liquidity = easy entry/exit. 420 active (total vol 17.5K, top 454)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1000.00Jul 100.681.26$0.9759.8%4540.06224
$1020.00Jul 171.091.40$1.2524.8%4070.061.3K
$965.00Jul 20.600.80$0.7028.6%3860.08253
$1075.00Jul 100.070.15$0.1172.7%3620.01182
$1000.00Jul 172.222.61$2.4216.1%3600.111.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$950.00Jul 1721.5023.55$22.539.1%3440.59852
$910.00Jul 176.006.65$6.3310.3%2820.24963
$925.00Jul 21.742.00$1.8713.9%2610.20413
$935.00Jul 24.555.15$4.8512.4%2450.41236
$920.00Jul 21.021.37$1.2029.2%1950.14679

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 124 strikes (avg 82.6%, max 349.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1070.00Jul 2Aug 7110.3%26.1%321.7%2172
$1045.00Jul 2Aug 789.8%26.7%236.7%1086
$1105.00Jul 2Aug 783.0%28.5%191.5%567
$760.00Jul 2Aug 790.7%31.5%188.4%--84
$805.00Jul 2Aug 771.9%26.4%171.9%--103
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$820.00Jul 2Jul 31118.2%26.3%349.1%--266
$825.00Jul 2Aug 7113.7%26.1%335.5%1127
$770.00Jul 2Aug 7107.8%29.3%268.7%111483
$810.00Jul 2Aug 796.7%26.4%266.7%35652
$780.00Jul 2Aug 795.7%29.9%219.8%50341

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 290 found (best R:R 165.67, avg 10.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1060.00$1080.00Jul 17$0.12$19.88$0.12165.67$1060.12
$1095.00$1100.00Jul 2$0.10$4.90$0.1049.00$1095.10
$1045.00$1060.00Jul 17$0.31$14.69$0.3147.39$1045.31
$1025.00$1030.00Jul 17$0.11$4.89$0.1144.45$1025.11
$1030.00$1035.00Jul 17$0.11$4.89$0.1144.45$1030.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$775.00$760.00Jul 17$0.17$14.83$0.1787.24$774.83
$805.00$790.00Aug 7$0.18$14.82$0.1882.33$804.82
$770.00$760.00Jul 2$0.14$9.86$0.1470.43$769.86
$880.00$875.00Jul 10$0.11$4.89$0.1144.45$879.89
$860.00$855.00Jul 17$0.11$4.89$0.1144.45$859.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 388 found (best R:R 349.00, avg 5.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$795.00$830.00Jul 10$34.90$34.90$0.10349.00$829.90
$780.00$810.00Jul 31$29.83$29.83$0.17175.47$809.83
$760.00$780.00Jul 24$19.85$19.85$0.15132.33$779.85
$855.00$870.00Jul 10$14.72$14.72$0.2852.57$869.72
$830.00$835.00Jul 17$4.90$4.90$0.1049.00$834.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1040.00$1030.00Jul 17$9.75$9.75$0.2539.00$1030.25
$990.00$985.00Jul 10$4.87$4.87$0.1337.46$985.13
$975.00$970.00Jul 31$4.83$4.83$0.1728.41$970.17
$1000.00$995.00Jul 17$4.78$4.78$0.2221.73$995.22
$1060.00$1040.00Jul 17$19.10$19.10$0.9021.22$1040.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 123 found (avg debit $2.11, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1075.00Jul 2Jul 10$0.0961.2%32.7%
$1085.00Jul 2Jul 10$0.1175.2%37.1%
$1125.00Jul 2Jul 10$0.1292.6%45.7%
$1090.00Jul 2Jul 10$0.1378.6%39.2%
$1060.00Jul 2Jul 10$0.1552.3%31.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$760.00Jul 2Jul 10$0.0590.7%47.1%
$850.00Jul 2Jul 10$0.0651.9%25.3%
$780.00Jul 2Jul 10$0.0995.7%46.7%
$770.00Jul 2Jul 10$0.17107.8%53.3%
$795.00Jul 2Jul 10$0.2179.4%44.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 188 found (cheapest 1.46% of stock, avg 7.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$940.00Jul 2$6.18$7.48$13.66$926.34$953.661.46%
$935.00Jul 2$8.90$4.85$13.75$921.25$948.751.47%
$945.00Jul 2$4.18$10.58$14.76$930.24$959.761.57%
$930.00Jul 2$12.13$3.06$15.19$914.81$945.191.62%
$950.00Jul 2$2.81$13.83$16.64$933.36$966.641.77%
$925.00Jul 2$15.90$1.87$17.77$907.23$942.771.89%
$952.50Jul 2$2.18$16.05$18.23$934.27$970.731.94%
$955.00Jul 2$1.90$18.18$20.08$934.92$975.082.14%
$920.00Jul 2$20.40$1.20$21.60$898.40$941.602.30%
$957.50Jul 2$1.40$20.85$22.25$935.25$979.752.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.27% of stock, avg 2.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$955.00$915.00Jul 2$1.90$0.68$2.58$912.42$957.58
$952.50$915.00Jul 2$2.18$0.68$2.86$912.14$955.36
$955.00$920.00Jul 2$1.90$1.20$3.10$916.90$958.10
$952.50$920.00Jul 2$2.18$1.20$3.38$916.62$955.88
$950.00$915.00Jul 2$2.81$0.68$3.49$911.51$953.49
$955.00$925.00Jul 2$1.90$1.87$3.77$921.23$958.77
$950.00$920.00Jul 2$2.81$1.20$4.01$915.99$954.01
$952.50$925.00Jul 2$2.18$1.87$4.05$920.95$956.55
$950.00$925.00Jul 2$2.81$1.87$4.68$920.32$954.68
$945.00$915.00Jul 2$4.18$0.68$4.86$910.14$949.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 187 found (best R:R 92.75, avg credit $10.16)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
820/830835/850Jul 31$14.84$0.1692.75$815.16$849.84
800/805810/820Jul 31$9.88$0.1282.33$795.12$819.88
760/770780/790Jul 10$9.84$0.1661.50$760.16$789.84
850/855875/890Jul 24$14.76$0.2461.50$840.24$889.76
845/850855/865Jul 24$9.83$0.1757.82$840.17$864.83
785/790820/835Jul 31$14.72$0.2852.57$775.28$834.72
810/815820/835Jul 31$14.71$0.2950.72$800.29$834.71
830/835855/865Jul 24$9.77$0.2342.48$825.23$864.77
760/770870/890Jul 10$19.49$0.5138.22$750.51$889.49
785/790820/855Jul 24$34.08$0.9237.04$755.92$854.08

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 242 found (best R:R 332.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1060.00$1080.00$1100.00Jul 17$0.06$19.94332.33
$865.00$880.00$895.00Jul 2$0.06$14.94249.00
$770.00$780.00$790.00Jul 10$0.07$9.93141.86
$905.00$910.00$915.00Jul 10$0.05$4.9599.00
$1055.00$1060.00$1065.00Jul 2$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$850.00$855.00$860.00Jul 10$0.06$4.9482.33
$760.00$770.00$780.00Jul 31$0.13$9.8775.92
$780.00$785.00$790.00Jul 2$0.07$4.9370.43
$985.00$990.00$995.00Jul 2$0.07$4.9370.43
$890.00$895.00$900.00Jul 10$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. 312 found (best net $-0.07, 281 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$950.00$985.001:2Aug 7-$0.07$34.93
$1100.00$1120.001:2Jul 17-$0.20$19.80
$1085.00$1105.001:2Aug 7-$0.21$19.79
$1060.00$1080.001:2Jul 17-$0.22$19.78
$1080.00$1100.001:2Jul 17-$0.22$19.78
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$825.00$810.001:2Aug 7-$0.51$14.49
$805.00$790.001:2Jul 24-$0.64$14.36
$805.00$790.001:2Aug 7-$0.74$14.26
$1040.00$1000.001:2Jul 31-$28.75$11.25
$780.00$770.001:2Aug 7-$0.18$9.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 125 found (best yield 2.76%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$940.00Aug 7$25.850.500.2%2.76%2.94%733
$940.00Jul 31$23.300.500.2%2.48%2.67%8236
$945.00Aug 7$21.400.470.7%2.28%3.00%22
$945.00Jul 31$20.700.470.7%2.21%2.93%1026
$940.00Jul 24$20.500.500.2%2.18%2.37%557
$950.00Aug 7$20.400.441.3%2.17%3.43%53
$950.00Jul 31$18.550.441.3%1.98%3.23%294
$945.00Jul 24$18.100.470.7%1.93%2.65%9720
$940.00Jul 17$16.950.500.2%1.81%2.00%44314
$955.00Jul 31$16.550.411.8%1.76%3.55%971

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 12,820
Total Puts 13,811
Put/Call Ratio 1.08
Net Difference -991

Prior's Put/Call Breakdown

Total Calls 14,836
Total Puts 19,140
Put/Call Ratio 1.29
Net Difference -4,304

Prior 7-Day Put/Call Summary

Total Calls 115,582
Total Puts 117,601
Average Put/Call Ratio 1.02
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