Tour v339
COST
COSTCO WHSL CORP NEW
$917.84 -0.42%
(7/14 18:03) ◀
|
Wednesday, July 15, 2026 (3:05pm)
January 2026
|
▶ (7/15 18:06)
◀ 7/15 15:05 ▶

Option Volume

Detail
ℹ
Current (07/15 3:05pm) 34,842
Calls: 16,388 (47%)
Puts: 18,454 (53%)
Prior (07/14) 32,767
Calls: 14,783 (45%)
Puts: 17,984 (55%)
Current vs Prior +6.33%
Calls: +10.86% (Calls)
Puts: +2.61% (Puts)
Prior 7-Day Total 284,976
Calls: 147,764 (52%)
Puts: 137,212 (48%)
Prior 7-Day Average 40,710
Calls: 21,109 (52%)
Puts: 19,601 (48%)
Current vs Prior 7-Day Avg -14.42%
Calls: -22.37%
Puts: -5.86%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/15 3:05pm) $20.50M
Calls: $10.52M (51%)
Puts: $9.98M (49%)
Prior (07/14) $18.21M
Calls: $10.46M (57%)
Puts: $7.75M (43%)
Current vs Prior +12.56%
Calls: +0.53%
Puts: +28.79%
Prior 7-Day Total $246.46M
Calls: $158.03M (64%)
Puts: $88.43M (36%)
Prior 7-Day Average $35.21M
Calls: $22.58M (64%)
Puts: $12.63M (36%)
Current vs Prior 7-Day Avg -41.77%
Calls: -53.40%
Puts: -20.98%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15 3:05pm) 1.13
Prior (07/14) 1.22
Current vs Prior -7.44%
Prior 7-Day Average 0.94
Current vs Prior 7-Day Avg +19.43%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/15 3:05pm) 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 2,043,161
Calls: 1,009,761 (49%)
Puts: 1,033,400 (51%)
Prior 7-Day Average 291,880
Calls: 144,251 (49%)
Puts: 147,628 (51%)
Current vs Prior 7-Day Avg +8.54%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 1.79% | 3.12%1.79% | 5.97%
Prior 2.30% | 3.18%2.30% | 6.20%
Current vs Prior -22.31% | -1.89%-22.31% | -3.73%
Prior 7-Day Avg 1.64% | 3.14%2.87% | 6.42%
Current vs 7-Day Avg +9.14% | -0.47%-37.55% | -7.05%
Prior 7-Day Eod 2.30% | 3.18%2.03% | 6.22%
Current vs 7-Day Eod -22.31% | -1.89%-11.76% | -3.99%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 35.13% | 18.07%
Calls: 38.71% | 20.71%
Puts: 31.56% | 15.43%
Prior 7.68% | 21.35%
Calls: 5.17% | 32.25%
Puts: 10.20% | 10.45%
Current vs Prior +357.42% | -15.36%
Prior 7-Day Avg 30.30% | 12.39%
Calls: 29.96% | 13.93%
Puts: 30.65% | 10.86%
Current vs 7-Day Avg +15.94% | +45.79%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.13.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
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 136 of results (avg 6.9%, best 3.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$740.00Jul 17176.85182.80$179.833.3%--1.0017
$745.00Jul 31172.55178.40$175.483.3%--1.0018
$745.00Jul 24172.25178.25$175.253.4%--1.0018
$750.00Jul 31167.55173.45$170.503.5%21.005
$760.00Jul 17156.85162.80$159.823.7%--1.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1060.00Aug 21138.05144.05$141.054.3%--0.9330
$1060.00Jul 17137.55143.60$140.574.3%--1.0014
$910.00Aug 2120.4521.35$20.904.3%20.44295
$1050.00Aug 21128.25134.20$131.234.5%--0.9223
$1040.00Jul 17117.85123.60$120.734.8%--1.0021

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. 220 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$740.00Jul 17176.85182.80$179.833.3%--1.0017
$760.00Jul 17156.85162.80$159.823.7%--1.0011
$780.00Jul 17137.20142.85$140.024.0%--1.0012
$785.00Jul 17132.20137.85$135.024.2%--1.0012
$790.00Jul 17126.90132.85$129.884.6%--1.0096
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$950.00Jul 1728.6033.70$31.1516.4%551.00975
$955.00Jul 1733.1038.35$35.7314.7%251.00318
$960.00Jul 1737.9544.20$41.0815.2%141.001.6K
$965.00Jul 1742.9048.55$45.7212.4%141.00234
$967.50Jul 1745.1551.10$48.1312.4%11.0047

Most actively traded options today. High liquidity = easy entry/exit. 456 active (total vol 25.1K, top 3.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$950.00Jul 170.550.70$0.6323.8%3.3K0.071.3K
$960.00Aug 2110.9012.05$11.4810.0%5720.28825
$980.00Aug 217.007.75$7.3810.2%5710.20936
$930.00Jul 172.613.35$2.9824.8%3860.28540
$950.00Aug 2114.0015.00$14.506.9%3750.34720
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$900.00Jul 245.105.90$5.5014.5%7550.28560
$910.00Jul 172.513.60$3.0635.6%6420.291.7K
$900.00Jul 170.901.56$1.2353.7%5730.132.6K
$910.00Jul 248.509.45$8.9810.6%4280.40178
$935.00Aug 2132.6535.05$33.857.1%4260.5896

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 123 strikes (avg 79.5%, max 187.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$780.00Jul 17Aug 2176.8%26.8%187.2%--33
$1050.00Jul 17Aug 2868.3%26.0%162.7%44218
$795.00Jul 17Aug 2168.7%26.2%162.1%--63
$1045.00Jul 17Aug 2167.0%25.8%159.9%75286
$1100.00Jul 17Aug 2870.8%27.8%154.3%221.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$780.00Jul 17Aug 2176.8%26.8%187.2%2961.4K
$795.00Jul 17Aug 2868.7%24.3%182.5%6809
$790.00Jul 17Aug 2871.4%25.5%180.3%1241.2K
$785.00Jul 17Aug 2874.1%26.5%180.1%153778
$760.00Jul 17Aug 2882.8%31.5%162.4%1694

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 341 found (best R:R 92.75, avg 9.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1085.00$1100.00Jul 31$0.16$14.84$0.1692.75$1085.16
$1020.00$1030.00Aug 14$0.11$9.89$0.1189.91$1020.11
$1075.00$1080.00Jul 24$0.10$4.90$0.1049.00$1075.10
$1040.00$1045.00Aug 7$0.10$4.90$0.1049.00$1040.10
$1030.00$1035.00Jul 31$0.11$4.89$0.1144.45$1030.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$760.00$750.00Jul 31$0.11$9.89$0.1189.91$759.89
$800.00$790.00Aug 7$0.13$9.87$0.1375.92$799.87
$850.00$845.00Jul 31$0.10$4.90$0.1049.00$849.90
$750.00$745.00Aug 21$0.10$4.90$0.1049.00$749.90
$890.00$885.00Jul 17$0.11$4.89$0.1144.45$889.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 473 found (best R:R 124.00, avg 4.16)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$760.00$780.00Jul 17$19.80$19.80$0.2099.00$779.80
$780.00$795.00Jul 24$14.83$14.83$0.1787.24$794.83
$870.00$875.00Jul 17$4.90$4.90$0.1049.00$874.90
$820.00$865.00Jul 24$44.05$44.05$0.9546.37$864.05
$805.00$840.00Aug 7$34.13$34.13$0.8739.23$839.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1060.00$1040.00Jul 17$19.84$19.84$0.16124.00$1040.16
$1040.00$1020.00Aug 21$19.70$19.70$0.3065.67$1020.30
$1060.00$1050.00Aug 21$9.82$9.82$0.1854.56$1050.18
$1025.00$1020.00Jul 17$4.89$4.89$0.1144.45$1020.11
$1020.00$1000.00Jul 17$19.46$19.46$0.5436.04$1000.54

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 119 found (avg debit $2.12, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$815.00Jul 17Jul 24$0.0757.9%52.2%
$1020.00Jul 17Jul 24$0.0859.1%30.6%
$1035.00Jul 17Jul 24$0.1264.4%34.3%
$1100.00Jul 17Jul 24$0.1470.8%46.2%
$1050.00Jul 17Jul 24$0.1568.3%37.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$780.00Jul 17Jul 24$0.0776.8%40.5%
$750.00Jul 24Jul 31$0.0751.6%40.6%
$745.00Jul 24Jul 31$0.0956.6%44.3%
$1000.00Jul 17Jul 24$0.1344.4%28.2%
$810.00Jul 17Jul 24$0.2264.3%36.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 218 found (cheapest 1.53% of stock, avg 7.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$920.00Jul 17$6.90$7.13$14.03$905.97$934.031.53%
$915.00Jul 17$9.30$5.35$14.65$900.35$929.651.60%
$925.00Jul 17$4.47$10.33$14.80$910.20$939.801.61%
$910.00Jul 17$12.70$3.06$15.76$894.24$925.761.72%
$930.00Jul 17$2.98$14.43$17.41$912.59$947.411.90%
$905.00Jul 17$16.80$1.82$18.62$886.38$923.622.03%
$935.00Jul 17$2.01$18.13$20.14$914.86$955.142.19%
$900.00Jul 17$21.33$1.23$22.56$877.44$922.562.46%
$940.00Jul 17$1.42$21.92$23.34$916.66$963.342.54%
$925.00Jul 24$9.98$15.65$25.63$899.37$950.632.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.23% of stock, avg 3.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$940.00$895.00Jul 17$1.42$0.71$2.13$892.87$942.13
$940.00$900.00Jul 17$1.42$1.23$2.65$897.35$942.65
$935.00$895.00Jul 17$2.01$0.71$2.72$892.28$937.72
$935.00$900.00Jul 17$2.01$1.23$3.24$896.76$938.24
$940.00$905.00Jul 17$1.42$1.82$3.24$901.76$943.24
$930.00$895.00Jul 17$2.98$0.71$3.69$891.31$933.69
$935.00$905.00Jul 17$2.01$1.82$3.83$901.17$938.83
$930.00$900.00Jul 17$2.98$1.23$4.21$895.79$934.21
$940.00$910.00Jul 17$1.42$3.06$4.48$905.52$944.48
$930.00$905.00Jul 17$2.98$1.82$4.80$900.20$934.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 353 found (best R:R 120.62, avg credit $7.92)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
785/790820/865Jul 24$44.63$0.37120.62$745.37$864.63
760/770805/840Aug 7$34.68$0.32108.38$735.32$839.68
830/835840/850Aug 7$9.89$0.1189.91$825.11$849.89
805/810840/850Aug 7$9.87$0.1375.92$800.13$849.87
800/805820/865Jul 24$44.39$0.6172.77$760.61$864.39
790/800840/850Aug 7$9.85$0.1565.67$790.15$849.85
820/825840/850Aug 7$9.85$0.1565.67$815.15$849.85
795/800820/865Jul 24$44.31$0.6964.22$755.69$864.31
735/740760/780Jul 24$19.69$0.3163.52$720.31$779.69
735/740865/875Jul 24$9.84$0.1661.50$730.16$874.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 276 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$955.00$960.00$965.00Jul 17$0.05$4.9599.00
$740.00$760.00$780.00Jul 17$0.21$19.7994.24
$1000.00$1005.00$1010.00Jul 24$0.06$4.9482.33
$1025.00$1030.00$1035.00Jul 24$0.06$4.9482.33
$1020.00$1025.00$1030.00Jul 17$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$840.00$845.00$850.00Jul 17$0.05$4.9599.00
$895.00$900.00$905.00Jul 17$0.07$4.9370.43
$820.00$825.00$830.00Aug 21$0.07$4.9370.43
$870.00$875.00$880.00Jul 17$0.08$4.9261.50
$795.00$800.00$805.00Jul 24$0.08$4.9261.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 343 found (best net $-5.61, 310 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$850.00$890.001:2Aug 7-$6.66$33.34
$820.00$865.001:2Jul 24-$12.05$32.95
$840.00$885.001:2Aug 28-$15.04$29.96
$1065.00$1095.001:2Aug 28-$0.05$29.95
$1060.00$1080.001:2Jul 17$0.00$20.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1040.00$980.001:2Aug 7-$5.61$54.39
$820.00$795.001:2Aug 28-$0.03$24.97
$1010.00$970.001:2Aug 14-$19.47$20.53
$760.00$740.001:2Jul 17-$0.02$19.98
$775.00$760.001:2Jul 17-$0.03$14.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 146 found (best yield 3.03%, avg 0.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$920.00Aug 28$27.850.510.2%3.03%3.27%--10
$920.00Aug 21$25.650.500.2%2.79%3.03%26276
$925.00Aug 28$25.550.490.8%2.78%3.56%214
$930.00Aug 28$23.350.461.3%2.54%3.87%--10
$925.00Aug 21$22.850.470.8%2.49%3.27%19241
$920.00Aug 14$22.250.490.2%2.42%2.66%1935
$930.00Aug 21$21.050.451.3%2.29%3.62%37164
$925.00Aug 14$20.200.470.8%2.20%2.98%12537
$940.00Aug 28$19.700.412.4%2.15%4.56%42
$920.00Aug 7$19.300.490.2%2.10%2.34%1727

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 16,388
Total Puts 18,454
Put/Call Ratio 1.13
Net Difference -2,066

Prior's Put/Call Breakdown

Total Calls 14,783
Total Puts 17,984
Put/Call Ratio 1.22
Net Difference -3,201

Prior 7-Day Put/Call Summary

Total Calls 147,764
Total Puts 137,212
Average Put/Call Ratio 0.94
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