NEW Tour v253
COST
COSTCO WHSL CORP NEW
$948.95 +2.63%
(7/1 18:01) ◀
|
Thursday, July 2, 2026 (3:05pm)
January 2026
|
▶ (7/2 18:01)
◀ 7/2 15:05 ▶

Option Volume

Detail
ℹ
Current (07/02 3:05pm) 47,747
Calls: 27,312 (57%)
Puts: 20,435 (43%)
Prior (07/01) 38,101
Calls: 19,287 (51%)
Puts: 18,814 (49%)
Current vs Prior +25.32%
Calls: +41.61% (Calls)
Puts: +8.62% (Puts)
Prior 7-Day Total 228,430
Calls: 111,066 (49%)
Puts: 117,364 (51%)
Prior 7-Day Average 32,632
Calls: 15,866 (49%)
Puts: 16,766 (51%)
Current vs Prior 7-Day Avg +46.32%
Calls: +72.14%
Puts: +21.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02 3:05pm) $62.33M
Calls: $45.31M (73%)
Puts: $17.03M (27%)
Prior (07/01) $45.77M
Calls: $26.94M (59%)
Puts: $18.83M (41%)
Current vs Prior +36.20%
Calls: +68.18%
Puts: -9.55%
Prior 7-Day Total $258.39M
Calls: $158.65M (61%)
Puts: $99.75M (39%)
Prior 7-Day Average $36.91M
Calls: $22.66M (61%)
Puts: $14.25M (39%)
Current vs Prior 7-Day Avg +68.87%
Calls: +99.90%
Puts: +19.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/02 3:05pm) 0.75
Prior (07/01) 0.98
Current vs Prior -23.30%
Prior 7-Day Average 1.06
Current vs Prior 7-Day Avg -29.72%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/02 3:05pm) 292,173
Calls: 142,853 (49%)
Puts: 149,320 (51%)
Prior (07/01) 278,838
Calls: 135,488 (49%)
Puts: 143,350 (51%)
Current vs Prior +4.78%
Prior 7-Day Total 1,876,160
Calls: 913,587 (49%)
Puts: 962,573 (51%)
Prior 7-Day Average 268,022
Calls: 130,512 (49%)
Puts: 137,510 (51%)
Current vs Prior 7-Day Avg +9.01%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/02) | Next (07/10)Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 0.66% | 2.91%2.91% | 3.85%2.91% | 3.85%3.85% | 6.85%
Prior 1.75% | 3.18%-- | ---- | ---- | --
Current vs Prior -61.97% | -8.51%-- | ---- | ---- | --
Prior 7-Day Avg 1.81% | 3.03%-- | ---- | ---- | --
Current vs 7-Day Avg -63.40% | -3.73%-- | ---- | ---- | --
Prior 7-Day Eod 1.75% | 3.18%-- | ---- | ---- | --
Current vs 7-Day Eod -61.97% | -8.51%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 51.16% | 11.28%
Calls: 48.99% | 10.20%
Puts: 53.33% | 12.36%
Prior 14.88% | 16.45%
Calls: 15.73% | 13.86%
Puts: 14.04% | 19.05%
Current vs Prior +243.82% | -31.43%
Prior 7-Day Avg 23.41% | 14.45%
Calls: 21.65% | 12.50%
Puts: 25.18% | 16.40%
Current vs 7-Day Avg +118.50% | -21.92%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($45.31M). Dollar volume significantly above 7-day average (69% higher). P/C ratio dropping 23% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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 97 of results (avg 6.6%, best 3.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Jul 2186.45192.15$189.303.0%--1.0015
$760.00Jul 17187.75193.50$190.633.0%--1.0011
$770.00Jul 10177.10182.95$180.023.2%--1.0015
$785.00Jul 2161.45167.15$164.303.5%--1.0030
$790.00Jul 2156.45162.15$159.303.6%--1.00112
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1120.00Jul 17167.85173.55$170.703.3%--0.9910
$1060.00Jul 17107.50114.00$110.755.9%--0.9815
$1040.00Jul 1788.0094.00$91.006.6%--0.9622
$945.00Jul 3120.6022.10$21.357.0%--0.4786
$945.00Aug 722.2023.95$23.087.6%230.47132

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. 212 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Jul 2186.45192.15$189.303.0%--1.0015
$785.00Jul 2161.45167.15$164.303.5%--1.0030
$790.00Jul 2156.45162.15$159.303.6%--1.00112
$805.00Jul 2141.45147.15$144.304.0%--1.0043
$830.00Jul 2116.45122.15$119.304.8%--1.00108
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$980.00Jul 227.5034.45$30.9822.4%111.002
$990.00Jul 237.5044.00$40.7516.0%181.00--
$970.00Jul 217.5024.20$20.8532.1%31.00--
$965.00Jul 213.3518.80$16.0833.9%20.991
$1120.00Jul 17167.85173.55$170.703.3%--0.9910

Most actively traded options today. High liquidity = easy entry/exit. 467 active (total vol 35.8K, top 2.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$950.00Jul 20.501.35$0.9391.4%2.5K0.36398
$935.00Jul 210.7014.85$12.7732.5%1.3K1.00192
$945.00Jul 23.004.95$3.9849.0%1.1K0.86310
$940.00Jul 27.609.50$8.5522.2%1.0K1.00399
$1000.00Jul 172.553.25$2.9024.1%9500.131.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$800.00Aug 70.371.33$0.85112.9%1.4K0.033
$800.00Jul 310.231.14$0.69131.9%1.3K0.02125
$920.00Jul 20.000.02$0.01200.0%7030.00816
$905.00Jul 173.004.00$3.5028.6%5010.15193
$940.00Jul 20.050.15$0.10100.0%4970.05291

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 129 strikes (avg 782.8%, max 2452.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$860.00Jul 2Jul 17616.7%26.8%2202.0%--53
$1130.00Jul 2Aug 7586.5%29.7%1877.7%52045
$840.00Jul 2Aug 7537.7%28.1%1815.6%--30
$760.00Jul 2Aug 7620.4%32.6%1803.4%--84
$1100.00Jul 2Aug 7454.8%25.8%1662.5%6143
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$860.00Jul 2Aug 14616.7%24.2%2452.9%545
$780.00Jul 2Aug 7722.6%32.1%2153.1%--403
$885.00Jul 2Aug 14475.6%23.2%1951.1%39176
$840.00Jul 2Aug 7537.7%28.1%1815.6%--439
$760.00Jul 2Aug 7620.4%32.6%1803.4%3328

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 320 found (best R:R 82.33, avg 8.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1060.00$1080.00Jul 17$0.28$19.72$0.2870.43$1060.28
$1025.00$1030.00Jul 10$0.10$4.90$0.1049.00$1025.10
$1005.00$1010.00Jul 24$0.10$4.90$0.1049.00$1005.10
$1020.00$1025.00Jul 10$0.12$4.88$0.1240.67$1020.12
$1060.00$1065.00Jul 31$0.12$4.88$0.1240.67$1060.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$775.00$760.00Jul 17$0.18$14.82$0.1882.33$774.82
$780.00$770.00Jul 2$0.18$9.82$0.1854.56$779.82
$820.00$810.00Jul 31$0.19$9.81$0.1951.63$819.81
$815.00$810.00Jul 10$0.10$4.90$0.1049.00$814.90
$810.00$805.00Jul 24$0.10$4.90$0.1049.00$809.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 427 found (best R:R 204.88, avg 4.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$795.00$830.00Jul 10$34.83$34.83$0.17204.88$829.83
$805.00$840.00Aug 7$34.55$34.55$0.4576.78$839.55
$760.00$780.00Jul 24$19.70$19.70$0.3065.67$779.70
$780.00$810.00Jul 31$29.52$29.52$0.4861.50$809.52
$890.00$895.00Jul 10$4.90$4.90$0.1049.00$894.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1060.00$1040.00Jul 17$19.75$19.75$0.2579.00$1040.25
$1020.00$1010.00Jul 17$9.85$9.85$0.1565.67$1010.15
$1015.00$1010.00Jul 10$4.89$4.89$0.1144.45$1010.11
$990.00$980.00Jul 2$9.77$9.77$0.2342.48$980.23
$1040.00$1025.00Jul 17$14.45$14.45$0.5526.27$1025.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 125 found (avg debit $2.74, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1100.00Jul 2Jul 10$0.06454.8%39.1%
$1060.00Jul 2Jul 10$0.10364.2%31.9%
$815.00Jul 17Jul 24$0.1036.6%31.0%
$1030.00Jul 2Jul 10$0.14247.6%24.8%
$1065.00Jul 2Jul 10$0.15345.9%33.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$840.00Jul 2Jul 10$0.06537.7%42.2%
$785.00Jul 2Jul 10$0.07569.1%49.5%
$820.00Jul 2Jul 10$0.08460.3%39.9%
$810.00Jul 2Jul 10$0.09474.1%42.9%
$850.00Jul 2Jul 10$0.10389.1%32.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 209 found (cheapest 0.34% of stock, avg 7.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$950.00Jul 2$0.93$2.32$3.25$946.75$953.250.34%
$945.00Jul 2$3.98$0.40$4.38$940.62$949.380.46%
$952.50Jul 2$0.31$4.30$4.61$947.89$957.110.49%
$955.00Jul 2$0.23$6.53$6.76$948.24$961.760.71%
$957.50Jul 2$0.10$8.27$8.37$949.13$965.870.88%
$940.00Jul 2$8.55$0.10$8.65$931.35$948.650.91%
$960.00Jul 2$0.03$11.30$11.33$948.67$971.331.19%
$935.00Jul 2$12.77$0.05$12.82$922.18$947.821.35%
$965.00Jul 2$0.03$16.08$16.11$948.89$981.111.70%
$930.00Jul 2$18.93$0.03$18.96$911.04$948.962.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.07% of stock, avg 3.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$952.50$945.00Jul 2$0.31$0.40$0.71$944.29$953.21
$955.00$945.00Jul 2$0.23$0.40$0.63$944.37$955.63
$962.50$945.00Jul 2$0.25$0.40$0.65$944.35$963.15
$997.50$945.00Jul 2$0.78$0.40$1.18$943.82$998.68
$950.00$945.00Jul 2$0.93$0.40$1.33$943.67$951.33
$955.00$885.00Jul 2$0.23$2.40$2.63$882.37$957.63
$955.00$860.00Jul 2$0.23$2.40$2.63$857.37$957.63
$962.50$885.00Jul 2$0.25$2.40$2.65$882.35$965.15
$962.50$860.00Jul 2$0.25$2.40$2.65$857.35$965.15
$952.50$885.00Jul 2$0.31$2.40$2.71$882.29$955.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 263 found (best R:R 158.09, avg credit $8.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
780/785805/840Aug 7$34.78$0.22158.09$750.22$839.78
790/795805/840Aug 7$34.70$0.30115.67$760.30$839.70
760/770820/875Jul 31$54.48$0.52104.77$715.52$874.48
800/805810/820Jul 31$9.89$0.1189.91$795.11$819.89
785/790830/840Jul 10$9.82$0.1854.56$780.18$839.82
925/930945/950Aug 14$4.90$0.1049.00$925.10$949.90
810/815830/840Jul 10$9.75$0.2539.00$805.25$839.75
800/805820/865Jul 24$43.76$1.2435.29$761.24$863.76
840/845850/855Jul 10$4.86$0.1434.71$840.14$854.86
805/810820/865Jul 24$43.68$1.3233.09$766.32$863.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 252 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1080.00$1100.00$1120.00Jul 17$0.10$19.90199.00
$1060.00$1065.00$1070.00Jul 2$0.06$4.9482.33
$1060.00$1065.00$1070.00Jul 10$0.06$4.9482.33
$1010.00$1015.00$1020.00Jul 17$0.07$4.9370.43
$1060.00$1080.00$1100.00Jul 17$0.30$19.7065.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$795.00$800.00$805.00Jul 2$0.05$4.9599.00
$900.00$905.00$910.00Jul 10$0.06$4.9482.33
$870.00$875.00$880.00Jul 17$0.06$4.9482.33
$875.00$880.00$885.00Jul 17$0.06$4.9482.33
$925.00$930.00$935.00Aug 7$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 $-10.76, 275 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$865.00$915.001:2Aug 14-$10.76$39.24
$820.00$875.001:2Jul 31-$27.17$27.83
$1080.00$1100.001:2Jul 17-$0.22$19.78
$1100.00$1120.001:2Jul 17-$0.44$19.56
$1125.00$1135.001:2Jul 24-$0.99$9.01
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1000.00$965.001:2Aug 7-$10.21$24.79
$770.00$760.001:2Jul 2$0.00$10.00
$780.00$770.001:2Jul 10-$0.40$9.60
$820.00$810.001:2Jul 31-$0.72$9.28
$1120.00$1060.001:2Jul 17-$50.80$9.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 118 found (best yield 2.81%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$950.00Aug 14$26.650.500.1%2.81%2.92%18--
$950.00Aug 7$25.200.500.1%2.66%2.77%47
$950.00Jul 31$22.700.500.1%2.39%2.50%5297
$955.00Aug 7$22.050.470.6%2.32%2.96%--22
$955.00Jul 31$20.500.470.6%2.16%2.80%1575
$950.00Jul 24$20.400.510.1%2.15%2.26%6474
$960.00Jul 31$19.000.441.2%2.00%3.17%642
$970.00Aug 14$18.650.402.2%1.97%4.18%16--
$955.00Jul 24$17.700.470.6%1.87%2.50%10108
$965.00Aug 7$17.750.421.7%1.87%3.56%29

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 27,312
Total Puts 20,435
Put/Call Ratio 0.75
Net Difference 6,877

Prior's Put/Call Breakdown

Total Calls 19,287
Total Puts 18,814
Put/Call Ratio 0.98
Net Difference 473

Prior 7-Day Put/Call Summary

Total Calls 111,066
Total Puts 117,364
Average Put/Call Ratio 1.06
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