Tour v302
COST
COSTCO WHSL CORP NEW
$955.65 +0.86%
(7/7 18:01) ◀
|
Wednesday, July 8, 2026 (3:05pm)
January 2026
|
▶ (7/8 18:01)
◀ 7/8 15:05 ▶

Option Volume

Detail
ℹ
Current (07/08 3:05pm) 30,619
Calls: 15,096 (49%)
Puts: 15,523 (51%)
Prior (07/07) 41,882
Calls: 20,869 (50%)
Puts: 21,013 (50%)
Current vs Prior -26.89%
Calls: -27.66% (Calls)
Puts: -26.13% (Puts)
Prior 7-Day Total 249,147
Calls: 125,021 (50%)
Puts: 124,126 (50%)
Prior 7-Day Average 35,592
Calls: 17,860 (50%)
Puts: 17,732 (50%)
Current vs Prior 7-Day Avg -13.97%
Calls: -15.48%
Puts: -12.46%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 3:05pm) $21.45M
Calls: $14.38M (67%)
Puts: $7.07M (33%)
Prior (07/07) $27.83M
Calls: $13.49M (48%)
Puts: $14.34M (52%)
Current vs Prior -22.94%
Calls: +6.61%
Puts: -50.74%
Prior 7-Day Total $276.96M
Calls: $169.60M (61%)
Puts: $107.36M (39%)
Prior 7-Day Average $39.57M
Calls: $24.23M (61%)
Puts: $15.34M (39%)
Current vs Prior 7-Day Avg -45.79%
Calls: -40.64%
Puts: -53.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 3:05pm) 1.03
Prior (07/07) 1.01
Current vs Prior +2.12%
Prior 7-Day Average 1.02
Current vs Prior 7-Day Avg +0.54%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 3:05pm) 298,086
Calls: 146,492 (49%)
Puts: 151,594 (51%)
Prior (07/07) 281,567
Calls: 137,894 (49%)
Puts: 143,673 (51%)
Current vs Prior +5.87%
Prior 7-Day Total 1,933,976
Calls: 944,690 (49%)
Puts: 989,286 (51%)
Prior 7-Day Average 276,282
Calls: 134,955 (49%)
Puts: 141,326 (51%)
Current vs Prior 7-Day Avg +7.89%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 1.91% | 3.27%3.27% | 6.62%
Prior 2.52% | 3.61%3.61% | 6.82%
Current vs Prior -23.90% | -9.46%-9.46% | -2.96%
Prior 7-Day Avg 1.53% | 3.03%3.53% | 6.68%
Current vs 7-Day Avg +24.90% | +7.88%-7.52% | -0.94%
Prior 7-Day Eod 2.52% | 3.61%-- | --
Current vs 7-Day Eod -23.90% | -9.46%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 27.51% | 12.19%
Calls: 18.18% | 12.80%
Puts: 36.84% | 11.58%
Prior 13.93% | 8.41%
Calls: 14.85% | 7.31%
Puts: 13.02% | 9.52%
Current vs Prior +97.49% | +44.95%
Prior 7-Day Avg 30.19% | 13.01%
Calls: 28.35% | 12.49%
Puts: 32.03% | 13.54%
Current vs 7-Day Avg -8.88% | -6.33%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($14.38M). Slightly bearish P/C ratio of 1.03.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
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 126 of results (avg 6.8%, best 3.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$780.00Jul 24174.95181.35$178.153.6%--0.9945
$780.00Jul 17173.40179.80$176.603.6%--1.0013
$770.00Jul 10182.60189.55$186.083.7%--1.0015
$780.00Aug 21176.15182.90$179.533.8%--1.0026
$785.00Jul 17168.40174.95$171.683.8%--0.9912
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1120.00Jul 17161.05167.80$164.434.1%--1.0010
$1060.00Jul 17101.10106.65$103.885.3%--1.0015
$1040.00Aug 2187.1591.95$89.555.4%--0.84143
$962.50Jul 2420.8522.05$21.455.6%10.541
$1060.00Aug 21103.60109.65$106.635.7%--0.8830

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. 226 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$780.00Jul 31173.80182.50$178.154.9%--1.0048
$810.00Jul 31144.00152.70$148.355.9%--1.0033
$820.00Jul 31134.10142.80$138.456.3%--1.0015
$765.00Aug 21190.05198.05$194.054.1%--1.0010
$780.00Aug 21176.15182.90$179.533.8%--1.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1060.00Jul 17101.10106.65$103.885.3%--1.0015
$1120.00Jul 17161.05167.80$164.434.1%--1.0010
$1040.00Jul 1781.4087.35$84.387.1%--0.9522
$1000.00Jul 1041.4546.80$44.1312.1%50.9515
$995.00Jul 1036.6541.60$39.1312.7%40.947

Most actively traded options today. High liquidity = easy entry/exit. 490 active (total vol 21.8K, top 1.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1050.00Jul 100.070.18$0.1384.6%5160.01150
$1105.00Jul 100.010.05$0.03133.3%4800.00414
$970.00Jul 178.159.75$8.9517.9%4640.36296
$1125.00Jul 100.000.15$0.08187.5%4610.00519
$1110.00Jul 100.010.10$0.06150.0%3810.00754
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Jul 100.000.17$0.09188.9%1.3K0.00254
$810.00Jul 100.010.05$0.03133.3%7070.00247
$950.00Jul 104.556.20$5.3830.7%5660.38257
$780.00Jul 100.000.09$0.05180.0%3460.00699
$935.00Jul 175.306.35$5.8218.0%3260.27739

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 135 strikes (avg 88.1%, max 277.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1145.00Jul 10Aug 14133.4%35.3%277.7%48560
$780.00Jul 10Aug 2196.4%29.0%232.7%--41
$1140.00Jul 10Aug 2189.7%28.2%218.3%1561.1K
$1100.00Jul 10Aug 2175.8%25.9%192.6%2081.5K
$795.00Jul 10Aug 2184.8%29.1%191.9%235
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$785.00Jul 10Aug 21101.0%29.0%247.9%121260
$770.00Jul 10Aug 14108.7%31.4%246.0%1.4K854
$780.00Jul 10Aug 2196.4%29.0%232.7%3471.1K
$790.00Jul 10Aug 2198.6%30.6%222.7%3198
$800.00Jul 10Aug 2186.3%28.0%208.3%1421.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 379 found (best R:R 141.86, avg 9.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1120.00$1140.00Jul 17$0.14$19.86$0.14141.86$1120.14
$1050.00$1060.00Jul 17$0.16$9.84$0.1661.50$1050.16
$1080.00$1090.00Aug 14$0.19$9.81$0.1951.63$1080.19
$1100.00$1105.00Jul 10$0.10$4.90$0.1049.00$1100.10
$1050.00$1055.00Jul 24$0.12$4.88$0.1240.67$1050.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$780.00$770.00Aug 14$0.11$9.89$0.1189.91$779.89
$870.00$865.00Jul 17$0.10$4.90$0.1049.00$869.90
$880.00$875.00Jul 17$0.10$4.90$0.1049.00$879.90
$825.00$820.00Jul 24$0.10$4.90$0.1049.00$824.90
$835.00$830.00Aug 21$0.10$4.90$0.1049.00$834.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 480 found (best R:R 263.71, avg 3.88)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$820.00$865.00Jul 24$44.83$44.83$0.17263.71$864.83
$780.00$810.00Jul 31$29.80$29.80$0.20149.00$809.80
$780.00$795.00Aug 21$14.88$14.88$0.12124.00$794.88
$880.00$890.00Jul 17$9.81$9.81$0.1951.63$889.81
$805.00$840.00Aug 7$34.25$34.25$0.7545.67$839.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$980.00$975.00Jul 10$4.88$4.88$0.1240.67$975.12
$1040.00$1020.00Jul 17$19.50$19.50$0.5039.00$1020.50
$1060.00$1040.00Jul 17$19.50$19.50$0.5039.00$1040.50
$1010.00$1000.00Jul 24$9.57$9.57$0.4322.26$1000.43
$1040.00$1020.00Aug 21$18.35$18.35$1.6511.12$1021.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 130 found (avg debit $2.77, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1100.00Jul 10Jul 17$0.0875.8%38.2%
$1080.00Jul 10Jul 17$0.1763.2%34.8%
$1120.00Jul 10Jul 17$0.1975.7%43.3%
$1050.00Jul 10Jul 17$0.2853.3%29.9%
$1135.00Jul 10Jul 24$0.3885.6%38.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$770.00Jul 10Jul 24$0.06108.7%41.3%
$780.00Jul 10Jul 17$0.0696.4%50.3%
$840.00Jul 10Jul 17$0.0669.2%34.9%
$795.00Jul 10Jul 17$0.0884.8%45.8%
$835.00Jul 10Jul 17$0.0869.1%36.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 220 found (cheapest 1.73% of stock, avg 7.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$952.50Jul 10$10.18$6.40$16.58$935.92$969.081.73%
$955.00Jul 10$8.80$7.83$16.63$938.37$971.631.74%
$950.00Jul 10$11.53$5.38$16.91$933.09$966.911.77%
$957.50Jul 10$7.60$9.50$17.10$940.40$974.601.79%
$960.00Jul 10$6.60$10.65$17.25$942.75$977.251.81%
$962.50Jul 10$5.38$11.93$17.31$945.19$979.811.81%
$965.00Jul 10$4.63$13.90$18.53$946.47$983.531.94%
$945.00Jul 10$14.83$3.78$18.61$926.39$963.611.95%
$967.50Jul 10$3.78$15.63$19.41$948.09$986.912.03%
$940.00Jul 10$17.98$2.66$20.64$919.36$960.642.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.67% of stock, avg 3.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$967.50$940.00Jul 10$3.78$2.66$6.44$933.56$973.94
$965.00$940.00Jul 10$4.63$2.66$7.29$932.71$972.29
$967.50$945.00Jul 10$3.78$3.78$7.56$937.44$975.06
$962.50$940.00Jul 10$5.38$2.66$8.04$931.96$970.54
$965.00$945.00Jul 10$4.63$3.78$8.41$936.59$973.41
$962.50$945.00Jul 10$5.38$3.78$9.16$935.84$971.66
$967.50$950.00Jul 10$3.78$5.38$9.16$940.84$976.66
$960.00$940.00Jul 10$6.60$2.66$9.26$930.74$969.26
$965.00$950.00Jul 10$4.63$5.38$10.01$939.99$975.01
$957.50$940.00Jul 10$7.60$2.66$10.26$929.74$967.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 266 found (best R:R 128.63, avg credit $8.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
785/790805/840Aug 7$34.73$0.27128.63$755.27$839.73
765/775860/870Aug 21$9.89$0.1189.91$765.11$869.89
820/825860/870Aug 21$9.86$0.1470.43$815.14$869.86
765/775805/820Aug 21$14.77$0.2364.22$760.23$819.77
810/815820/830Aug 21$9.83$0.1757.82$805.17$829.83
765/775830/840Aug 21$9.81$0.1951.63$765.19$839.81
820/825870/875Jul 24$4.90$0.1049.00$820.10$874.90
780/785820/830Aug 21$9.80$0.2049.00$775.20$829.80
810/815860/870Aug 21$9.78$0.2244.45$805.22$869.78
820/825830/840Aug 21$9.78$0.2244.45$815.22$839.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 282 found (best R:R 284.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1080.00$1100.00$1120.00Jul 17$0.07$19.93284.71
$830.00$840.00$850.00Aug 21$0.09$9.91110.11
$1065.00$1070.00$1075.00Aug 21$0.05$4.9599.00
$1090.00$1095.00$1100.00Jul 10$0.06$4.9482.33
$1125.00$1130.00$1135.00Aug 14$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$820.00$825.00$830.00Jul 10$0.05$4.9599.00
$940.00$945.00$950.00Aug 21$0.05$4.9599.00
$795.00$800.00$805.00Jul 17$0.06$4.9482.33
$900.00$905.00$910.00Jul 17$0.06$4.9482.33
$870.00$875.00$880.00Jul 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. 350 found (best net $-12.31, 332 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$865.00$915.001:2Aug 14-$12.31$37.69
$850.00$900.001:2Aug 7-$17.96$32.04
$820.00$875.001:2Jul 31-$32.05$22.95
$1080.00$1100.001:2Jul 17-$0.17$19.83
$1060.00$1080.001:2Jul 17-$0.25$19.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$870.00$845.001:2Aug 14-$0.61$24.39
$1120.00$1060.001:2Jul 17-$43.33$16.67
$845.00$830.001:2Aug 14-$0.88$14.12
$780.00$770.001:2Jul 24-$0.10$9.90
$780.00$770.001:2Jul 10-$0.13$9.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 148 found (best yield 3.05%, avg 0.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$960.00Aug 21$29.150.490.5%3.05%3.51%32736
$965.00Aug 21$26.600.471.0%2.78%3.76%63107
$960.00Aug 14$25.800.490.5%2.70%3.15%83
$970.00Aug 21$24.300.441.5%2.54%4.04%10376
$965.00Aug 14$23.750.461.0%2.49%3.46%523
$960.00Aug 7$23.200.490.5%2.43%2.88%9116
$975.00Aug 21$22.100.422.0%2.31%4.34%1888
$970.00Aug 14$21.550.441.5%2.26%3.76%1611
$980.00Aug 21$20.950.392.5%2.19%4.74%8808
$960.00Jul 31$20.300.480.5%2.12%2.58%377

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 15,096
Total Puts 15,523
Put/Call Ratio 1.03
Net Difference -427

Prior's Put/Call Breakdown

Total Calls 20,869
Total Puts 21,013
Put/Call Ratio 1.01
Net Difference -144

Prior 7-Day Put/Call Summary

Total Calls 125,021
Total Puts 124,126
Average Put/Call Ratio 1.02
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