Tour v291
COST
COSTCO WHSL CORP NEW
$948.97 -0.28%
(7/2 18:01) ◀
|
Monday, July 6, 2026 (3:05pm)
January 2026
|
▶ (7/6 18:01)
◀ 7/6 15:05 ▶

Option Volume

Detail
ℹ
Current (07/06 3:05pm) 37,355
Calls: 18,550 (50%)
Puts: 18,805 (50%)
Prior (07/02) 47,747
Calls: 27,312 (57%)
Puts: 20,435 (43%)
Current vs Prior -21.76%
Calls: -32.08% (Calls)
Puts: -7.98% (Puts)
Prior 7-Day Total 231,742
Calls: 114,031 (49%)
Puts: 117,711 (51%)
Prior 7-Day Average 33,106
Calls: 16,290 (49%)
Puts: 16,815 (51%)
Current vs Prior 7-Day Avg +12.83%
Calls: +13.87%
Puts: +11.83%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06 3:05pm) $30.01M
Calls: $22.42M (75%)
Puts: $7.59M (25%)
Prior (07/02) $62.33M
Calls: $45.31M (73%)
Puts: $17.03M (27%)
Current vs Prior -51.86%
Calls: -50.52%
Puts: -55.43%
Prior 7-Day Total $266.45M
Calls: $160.31M (60%)
Puts: $106.14M (40%)
Prior 7-Day Average $38.06M
Calls: $22.90M (60%)
Puts: $15.16M (40%)
Current vs Prior 7-Day Avg -21.16%
Calls: -2.11%
Puts: -49.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 3:05pm) 1.01
Prior (07/02) 0.75
Current vs Prior +35.49%
Prior 7-Day Average 1.04
Current vs Prior 7-Day Avg -2.75%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06 3:05pm) 263,519
Calls: 129,032 (49%)
Puts: 134,487 (51%)
Prior (07/02) 292,173
Calls: 142,853 (49%)
Puts: 149,320 (51%)
Current vs Prior -9.81%
Prior 7-Day Total 1,910,219
Calls: 930,881 (49%)
Puts: 979,338 (51%)
Prior 7-Day Average 272,888
Calls: 132,983 (49%)
Puts: 139,905 (51%)
Current vs Prior 7-Day Avg -3.43%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 2.52% | 3.61%3.61% | 6.82%
Prior 1.35% | 3.05%-- | --
Current vs Prior +85.89% | +18.35%-- | --
Prior 7-Day Avg 1.66% | 2.99%-- | --
Current vs 7-Day Avg +51.25% | +20.77%-- | --
Prior 7-Day Eod 1.35% | 3.05%-- | --
Current vs 7-Day Eod +85.89% | +18.35%-- | --
Sentiment BEARISH--

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.93% | 8.41%
Calls: 14.85% | 7.31%
Puts: 13.02% | 9.52%
Prior 25.08% | 15.26%
Calls: 24.35% | 16.21%
Puts: 25.81% | 14.31%
Current vs Prior -44.46% | -44.89%
Prior 7-Day Avg 25.61% | 14.77%
Calls: 23.80% | 12.95%
Puts: 27.43% | 16.59%
Current vs 7-Day Avg -45.62% | -43.06%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($22.42M). Light premium activity with dollar volume down 52% vs prior. Slightly bearish P/C ratio of 1.01. P/C ratio rising 35% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
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 88 of results (avg 6.5%, best 3.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Jul 10175.30180.55$177.933.0%--1.0015
$785.00Jul 17161.05166.20$163.633.1%--0.9912
$795.00Jul 17151.10156.25$153.683.4%--0.9944
$790.00Jul 10155.35160.75$158.053.4%--1.0015
$790.00Jul 17156.10161.55$158.823.4%--0.9796
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1120.00Jul 17169.05175.25$172.153.6%--1.0010
$1040.00Jul 1788.8594.30$91.576.0%--0.9522
$1060.00Jul 17109.00115.80$112.406.0%--1.0015
$1040.00Aug 791.2096.95$94.086.1%--0.8818
$1040.00Jul 3189.8596.10$92.986.7%--0.9120

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. 185 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Jul 24186.75195.00$190.884.3%--1.00105
$795.00Jul 24151.95160.15$156.055.3%--1.0018
$800.00Jul 24147.00155.25$151.135.5%--1.0035
$810.00Jul 24137.05145.30$141.185.8%--1.0033
$815.00Jul 24132.10140.30$136.206.0%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1060.00Jul 17109.00115.80$112.406.0%--1.0015
$1120.00Jul 17169.05175.25$172.153.6%--1.0010
$1000.00Jul 1049.9054.40$52.158.6%--0.9515
$1040.00Jul 1788.8594.30$91.576.0%--0.9522
$1020.00Jul 1769.0074.75$71.888.0%400.93149

Most actively traded options today. High liquidity = easy entry/exit. 436 active (total vol 23.9K, top 909)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1135.00Aug 70.141.40$0.77163.6%7200.03--
$1135.00Aug 140.371.57$0.97123.7%7200.03--
$1130.00Jul 100.000.10$0.05200.0%5980.0027
$955.00Jul 107.458.65$8.0514.9%4620.42320
$1130.00Aug 70.241.13$0.69129.0%3460.023
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Aug 70.210.86$0.54120.4%9090.02111
$770.00Aug 140.301.00$0.65107.7%9090.02--
$785.00Aug 70.270.97$0.62112.9%8410.02149
$785.00Aug 140.361.14$0.75104.0%8410.02--
$780.00Aug 70.240.97$0.61119.7%6950.02109

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 48.2%, max 166.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1070.00Jul 10Aug 768.8%25.8%166.6%30158
$1065.00Jul 10Aug 757.2%24.9%129.4%--177
$1115.00Jul 10Aug 759.0%26.8%120.4%12054
$1130.00Jul 10Aug 1459.3%27.5%115.7%94027
$1135.00Jul 10Aug 1461.2%28.7%113.1%93442
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$785.00Jul 10Aug 1465.2%29.0%124.9%849216
$855.00Jul 10Aug 1453.1%23.9%122.0%4833
$780.00Jul 10Aug 1465.8%29.7%121.7%706557
$770.00Jul 10Aug 1467.9%30.8%120.3%93265
$800.00Jul 10Aug 1460.8%27.6%120.2%426114

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 303 found (best R:R 180.82, avg 11.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1080.00$1100.00Jul 17$0.11$19.89$0.11180.82$1080.11
$1045.00$1060.00Jul 17$0.14$14.86$0.14106.14$1045.14
$1120.00$1125.00Jul 24$0.11$4.89$0.1144.45$1120.11
$1120.00$1130.00Aug 7$0.23$9.77$0.2342.48$1120.23
$1000.00$1005.00Jul 10$0.12$4.88$0.1240.67$1000.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$770.00$760.00Aug 7$0.12$9.88$0.1282.33$769.88
$875.00$870.00Jul 24$0.11$4.89$0.1144.45$874.89
$840.00$835.00Jul 31$0.11$4.89$0.1144.45$839.89
$895.00$890.00Jul 10$0.12$4.88$0.1240.67$894.88
$785.00$780.00Jul 24$0.12$4.88$0.1240.67$784.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 404 found (best R:R 239.00, avg 4.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$795.00$830.00Jul 10$34.80$34.80$0.20174.00$829.80
$780.00$795.00Jul 24$14.90$14.90$0.10149.00$794.90
$855.00$870.00Jul 10$14.86$14.86$0.14106.14$869.86
$840.00$850.00Aug 7$9.88$9.88$0.1282.33$849.88
$840.00$850.00Jul 10$9.80$9.80$0.2049.00$849.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1120.00$1060.00Jul 17$59.75$59.75$0.25239.00$1060.25
$1040.00$1020.00Jul 17$19.69$19.69$0.3163.52$1020.31
$1010.00$1000.00Jul 24$9.73$9.73$0.2736.04$1000.27
$1000.00$995.00Jul 17$4.75$4.75$0.2519.00$995.25
$1010.00$1000.00Jul 17$9.17$9.17$0.8311.05$1000.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 115 found (avg debit $2.16, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1125.00Jul 10Jul 24$0.1161.5%31.9%
$1045.00Jul 10Jul 17$0.1243.3%27.7%
$1080.00Jul 10Jul 17$0.1347.6%32.3%
$1040.00Jul 10Jul 17$0.1444.9%28.5%
$1130.00Jul 10Jul 31$0.2659.3%29.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$780.00Jul 10Jul 17$0.0665.8%43.6%
$785.00Jul 10Jul 17$0.0665.2%42.8%
$805.00Jul 10Jul 17$0.0655.9%37.2%
$800.00Jul 10Jul 17$0.0760.8%40.0%
$845.00Jul 10Jul 17$0.1147.2%30.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 174 found (cheapest 2.21% of stock, avg 7.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$950.00Jul 10$10.23$10.75$20.98$929.02$970.982.21%
$952.50Jul 10$9.20$12.43$21.63$930.87$974.132.28%
$945.00Jul 10$13.13$8.93$22.06$922.94$967.062.32%
$940.00Jul 10$15.95$6.43$22.38$917.62$962.382.36%
$955.00Jul 10$8.05$14.55$22.60$932.40$977.602.38%
$935.00Jul 10$18.73$4.85$23.58$911.42$958.582.48%
$960.00Jul 10$6.13$17.93$24.06$935.94$984.062.54%
$932.50Jul 10$20.43$4.50$24.93$907.57$957.432.63%
$962.50Jul 10$5.30$20.18$25.48$937.02$987.982.69%
$965.00Jul 10$4.53$21.50$26.03$938.97$991.032.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.04% of stock, avg 3.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$960.00$930.00Jul 10$6.13$3.70$9.83$920.17$969.83
$960.00$932.50Jul 10$6.13$4.50$10.63$921.87$970.63
$957.50$930.00Jul 10$6.98$3.70$10.68$919.32$968.18
$960.00$935.00Jul 10$6.13$4.85$10.98$924.02$970.98
$957.50$932.50Jul 10$6.98$4.50$11.48$921.02$968.98
$955.00$930.00Jul 10$8.05$3.70$11.75$918.25$966.75
$957.50$935.00Jul 10$6.98$4.85$11.83$923.17$969.33
$955.00$932.50Jul 10$8.05$4.50$12.55$919.95$967.55
$960.00$940.00Jul 10$6.13$6.43$12.56$927.44$972.56
$952.50$930.00Jul 10$9.20$3.70$12.90$917.10$965.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 238 found (best R:R 64.22, avg credit $9.12)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
830/835875/890Jul 10$14.77$0.2364.22$820.23$889.77
785/790805/840Aug 7$33.92$1.0831.41$756.08$838.92
810/815820/875Jul 31$53.15$1.8528.73$761.85$873.15
760/770805/840Aug 7$33.82$1.1828.66$736.18$838.82
780/785860/865Jul 24$4.82$0.1826.78$780.18$864.82
800/805860/865Jul 24$4.82$0.1826.78$800.18$864.82
845/850860/865Jul 24$4.82$0.1826.78$845.18$864.82
785/790820/875Jul 31$52.92$2.0825.44$737.08$872.92
800/805820/875Jul 31$52.89$2.1125.07$752.11$872.89
810/815875/890Jul 31$14.22$0.7818.23$800.78$889.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 222 found (best R:R 152.85, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1080.00$1100.00$1120.00Jul 17$0.13$19.87152.85
$1080.00$1085.00$1090.00Jul 10$0.06$4.9482.33
$810.00$815.00$820.00Jul 24$0.06$4.9482.33
$1030.00$1035.00$1040.00Jul 31$0.06$4.9482.33
$915.00$920.00$925.00Jul 10$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$815.00$820.00$825.00Jul 10$0.05$4.9599.00
$820.00$825.00$830.00Jul 24$0.05$4.9599.00
$835.00$840.00$845.00Jul 24$0.05$4.9599.00
$790.00$795.00$800.00Jul 10$0.06$4.9482.33
$800.00$805.00$810.00Jul 10$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. 296 found (best net $-0.04, 281 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1040.00$1075.001:2Aug 14-$0.04$34.96
$1100.00$1130.001:2Aug 14-$0.06$29.94
$820.00$875.001:2Jul 31-$25.32$29.68
$1075.00$1100.001:2Aug 14-$0.87$24.13
$1000.00$1025.001:2Aug 14-$1.46$23.54
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$950.00$920.001:2Aug 14-$2.38$27.62
$890.00$870.001:2Aug 14-$1.20$18.80
$775.00$760.001:2Jul 17-$0.07$14.93
$780.00$770.001:2Jul 10-$0.02$9.98
$770.00$760.001:2Jul 10-$0.05$9.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 116 found (best yield 2.70%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$950.00Aug 7$25.650.500.1%2.70%2.81%355
$950.00Aug 14$24.950.500.1%2.63%2.74%118
$950.00Jul 31$23.250.500.1%2.45%2.56%45105
$955.00Aug 7$22.250.470.6%2.34%2.98%222
$955.00Jul 31$19.900.470.6%2.10%2.73%478
$950.00Jul 24$19.450.500.1%2.05%2.16%1785
$960.00Jul 31$18.650.431.2%1.97%3.13%3053
$960.00Aug 7$18.550.441.2%1.95%3.12%309
$970.00Aug 14$18.150.392.2%1.91%4.13%711
$955.00Jul 24$17.000.460.6%1.79%2.43%1103

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 18,550
Total Puts 18,805
Put/Call Ratio 1.01
Net Difference -255

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 114,031
Total Puts 117,711
Average Put/Call Ratio 1.04
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