Tour v342
COST
COSTCO WHSL CORP NEW
$942.40 +2.82%
(7/15 18:06) ◀
|
Thursday, July 16, 2026 (3:05pm)
January 2026
|
▶ (7/16 18:01)
◀ 7/16 15:06 ▶

Option Volume

Detail
ℹ
Current (07/16 3:05pm) 56,804
Calls: 25,788 (45%)
Puts: 31,016 (55%)
Prior (07/15) 34,842
Calls: 16,388 (47%)
Puts: 18,454 (53%)
Current vs Prior +63.03%
Calls: +57.36% (Calls)
Puts: +68.07% (Puts)
Prior 7-Day Total 279,642
Calls: 143,260 (51%)
Puts: 136,382 (49%)
Prior 7-Day Average 39,948
Calls: 20,465 (51%)
Puts: 19,483 (49%)
Current vs Prior 7-Day Avg +42.19%
Calls: +26.01%
Puts: +59.19%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16 3:05pm) $47.17M
Calls: $31.99M (68%)
Puts: $15.18M (32%)
Prior (07/15) $20.50M
Calls: $10.52M (51%)
Puts: $9.98M (49%)
Current vs Prior +130.07%
Calls: +204.09%
Puts: +52.06%
Prior 7-Day Total $218.91M
Calls: $141.55M (65%)
Puts: $77.36M (35%)
Prior 7-Day Average $31.27M
Calls: $20.22M (65%)
Puts: $11.05M (35%)
Current vs Prior 7-Day Avg +50.83%
Calls: +58.19%
Puts: +37.37%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16 3:05pm) 1.20
Prior (07/15) 1.13
Current vs Prior +6.81%
Prior 7-Day Average 0.98
Current vs Prior 7-Day Avg +23.06%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16 3:05pm) 329,902
Calls: 164,872 (50%)
Puts: 165,030 (50%)
Prior (07/15) 316,806
Calls: 157,417 (50%)
Puts: 159,389 (50%)
Current vs Prior +4.13%
Prior 7-Day Total 2,067,680
Calls: 1,025,472 (50%)
Puts: 1,042,208 (50%)
Prior 7-Day Average 295,382
Calls: 146,496 (50%)
Puts: 148,886 (50%)
Current vs Prior 7-Day Avg +11.69%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 1.41% | 2.82%1.41% | 5.83%
Prior 2.08% | 3.25%2.08% | 6.13%
Current vs Prior -32.29% | -13.08%-32.29% | -4.89%
Prior 7-Day Avg 1.74% | 3.17%2.71% | 6.36%
Current vs 7-Day Avg -19.36% | -10.82%-48.17% | -8.26%
Prior 7-Day Eod 2.08% | 3.25%1.69% | 5.97%
Current vs 7-Day Eod -32.29% | -13.08%-16.91% | -2.25%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.90% | 12.44%
Calls: 21.58% | 11.29%
Puts: 22.22% | 13.59%
Prior 13.80% | 14.89%
Calls: 18.67% | 19.31%
Puts: 8.92% | 10.48%
Current vs Prior +58.70% | -16.45%
Prior 7-Day Avg 28.69% | 12.34%
Calls: 29.15% | 14.37%
Puts: 28.23% | 10.32%
Current vs 7-Day Avg -23.66% | +0.80%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($31.99M). Massive premium surge with dollar volume up 130% vs prior. Dollar volume significantly above 7-day average (51% higher). Above-average activity with volume up 63% vs prior.

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 BEARISH
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 185 of results (avg 7.1%, best 3.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$850.00Jul 1790.2593.00$91.633.0%21.0042
$935.00Aug 2130.9031.95$31.423.3%290.5674
$800.00Aug 21142.90148.05$145.483.5%11.0081
$760.00Jul 24179.90187.05$183.483.9%--1.00105
$760.00Aug 7180.15187.35$183.753.9%--1.0069
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$940.00Aug 2123.4024.10$23.752.9%390.48265
$1120.00Aug 21173.85181.05$177.454.1%90.977
$950.00Aug 2128.3529.60$28.984.3%160.53347
$955.00Aug 726.5527.75$27.154.4%10.5852
$1120.00Jul 17173.00181.00$177.004.5%451.0017

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.94, cheapest $0.94)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1100.00Aug 210.871.00$0.9413.8%1100.031.5K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 230 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Jul 17178.45187.20$182.834.8%--1.0011
$760.00Jul 24179.90187.05$183.483.9%--1.00105
$780.00Jul 24159.90167.30$163.604.5%--1.0045
$795.00Jul 24144.90152.10$148.504.8%--1.0018
$800.00Jul 24139.95147.65$143.805.4%--1.0035
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$970.00Jul 1725.6530.55$28.1017.4%201.0065
$975.00Jul 1729.3535.90$32.6320.1%11.0054
$980.00Jul 1734.3539.80$37.0814.7%3351.00235
$985.00Jul 1739.3544.80$42.0813.0%331.0022
$990.00Jul 1744.0549.80$46.9312.3%21.0021

Most actively traded options today. High liquidity = easy entry/exit. 540 active (total vol 35.1K, top 2.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$950.00Jul 172.212.74$2.4821.4%2.3K0.302.3K
$930.00Jul 1713.4514.40$13.936.8%7120.83622
$940.00Jul 176.207.70$6.9521.6%6940.58634
$960.00Jul 170.580.90$0.7443.2%6410.111.5K
$940.00Jul 2412.9514.50$13.7311.3%4220.53214
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$895.00Jul 240.751.04$0.9032.2%1.3K0.06337
$910.00Jul 241.962.82$2.3936.0%9920.15571
$935.00Jul 171.912.48$2.1926.0%7750.27588
$790.00Aug 70.040.54$0.29172.4%7640.01109
$790.00Aug 140.180.65$0.42111.9%7520.0151

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 125 strikes (avg 136.5%, max 373.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$780.00Jul 17Aug 21128.0%28.1%355.8%--33
$835.00Jul 17Aug 21101.2%23.7%327.1%148
$820.00Jul 17Aug 21103.8%24.6%321.6%--60
$840.00Jul 17Aug 2199.0%23.7%316.8%290
$830.00Jul 17Aug 21100.7%24.4%311.9%--141
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$785.00Jul 17Aug 28133.3%28.2%373.0%18801
$790.00Jul 17Aug 28143.7%31.2%360.8%1051.2K
$780.00Jul 17Aug 21128.0%28.1%355.8%1791.5K
$815.00Jul 17Aug 21108.5%25.3%329.5%38742
$835.00Jul 17Aug 21101.2%23.7%327.1%35402

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 348 found (best R:R 132.33, avg 9.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1100.00$1120.00Aug 21$0.15$19.85$0.15132.33$1100.15
$1065.00$1085.00Aug 14$0.25$19.75$0.2579.00$1065.25
$1040.00$1050.00Jul 31$0.21$9.79$0.2146.62$1040.21
$1000.00$1005.00Jul 24$0.11$4.89$0.1144.45$1000.11
$1060.00$1065.00Aug 14$0.11$4.89$0.1144.45$1060.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$835.00$830.00Jul 24$0.10$4.90$0.1049.00$834.90
$780.00$770.00Jul 31$0.20$9.80$0.2049.00$779.80
$825.00$795.00Aug 28$0.65$29.35$0.6545.15$824.35
$915.00$910.00Jul 17$0.11$4.89$0.1144.45$914.89
$805.00$800.00Jul 31$0.11$4.89$0.1144.45$804.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 467 found (best R:R 165.67, avg 5.00)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$760.00$780.00Jul 24$19.88$19.88$0.12165.67$779.88
$760.00$805.00Aug 7$44.73$44.73$0.27165.67$804.73
$765.00$780.00Aug 21$14.85$14.85$0.1599.00$779.85
$805.00$820.00Aug 7$14.82$14.82$0.1882.33$819.82
$780.00$795.00Aug 21$14.75$14.75$0.2559.00$794.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1120.00$1060.00Jul 17$59.62$59.62$0.38156.89$1060.38
$1100.00$1050.00Aug 7$49.40$49.40$0.6082.33$1050.60
$1120.00$1060.00Aug 21$59.07$59.07$0.9363.52$1060.93
$1060.00$1050.00Aug 21$9.78$9.78$0.2244.45$1050.22
$1050.00$1040.00Aug 7$9.77$9.77$0.2342.48$1040.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 108 found (avg debit $2.16, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1055.00Jul 17Jul 24$0.0678.0%31.4%
$880.00Jul 17Jul 24$0.1047.7%24.4%
$1060.00Jul 17Jul 24$0.1174.9%33.2%
$1015.00Jul 17Jul 24$0.1258.1%23.8%
$1035.00Jul 17Jul 24$0.1368.1%28.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$810.00Jul 17Jul 24$0.06105.6%40.9%
$825.00Jul 17Jul 24$0.06100.4%37.8%
$760.00Jul 17Jul 24$0.07125.3%53.7%
$800.00Jul 17Jul 24$0.07106.9%43.0%
$795.00Jul 17Jul 24$0.08106.7%44.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 227 found (cheapest 1.12% of stock, avg 7.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$945.00Jul 17$4.30$6.30$10.60$934.40$955.601.12%
$940.00Jul 17$6.95$4.07$11.02$928.98$951.021.17%
$935.00Jul 17$10.00$2.19$12.19$922.81$947.191.29%
$950.00Jul 17$2.48$9.70$12.18$937.82$962.181.29%
$930.00Jul 17$13.93$1.30$15.23$914.77$945.231.62%
$955.00Jul 17$1.53$14.03$15.56$939.44$970.561.65%
$960.00Jul 17$0.74$17.77$18.51$941.49$978.511.96%
$925.00Jul 17$18.10$0.76$18.86$906.14$943.862.00%
$965.00Jul 17$0.44$22.48$22.92$942.08$987.922.43%
$920.00Jul 17$23.40$0.41$23.81$896.19$943.812.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.09% of stock, avg 2.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$965.00$920.00Jul 17$0.44$0.41$0.85$919.15$965.85
$960.00$920.00Jul 17$0.74$0.41$1.15$918.85$961.15
$965.00$925.00Jul 17$0.44$0.76$1.20$923.80$966.20
$960.00$925.00Jul 17$0.74$0.76$1.50$923.50$961.50
$965.00$930.00Jul 17$0.44$1.30$1.74$928.26$966.74
$955.00$920.00Jul 17$1.53$0.41$1.94$918.06$956.94
$960.00$930.00Jul 17$0.74$1.30$2.04$927.96$962.04
$955.00$925.00Jul 17$1.53$0.76$2.29$922.71$957.29
$965.00$935.00Jul 17$0.44$2.19$2.63$932.37$967.63
$955.00$930.00Jul 17$1.53$1.30$2.83$927.17$957.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 290 found (best R:R 135.36, avg credit $6.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
790/795805/820Aug 21$14.89$0.11135.36$780.11$819.89
800/805820/840Aug 7$19.76$0.2482.33$785.24$839.76
755/760805/820Aug 21$14.82$0.1882.33$745.18$819.82
755/760820/830Aug 21$9.86$0.1470.43$750.14$829.86
800/805810/820Jul 31$9.83$0.1757.82$795.17$819.83
830/835860/865Jul 24$4.90$0.1049.00$830.10$864.90
800/805820/830Aug 21$9.80$0.2049.00$795.20$829.80
810/815820/830Aug 21$9.80$0.2049.00$805.20$829.80
865/870875/890Jul 31$14.69$0.3147.39$855.31$889.69
835/840850/860Aug 21$9.79$0.2146.62$830.21$859.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 291 found (best R:R 149.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$765.00$780.00$795.00Aug 21$0.10$14.90149.00
$1015.00$1020.00$1025.00Jul 24$0.06$4.9482.33
$1040.00$1045.00$1050.00Jul 24$0.06$4.9482.33
$1090.00$1095.00$1100.00Jul 24$0.06$4.9482.33
$1015.00$1020.00$1025.00Jul 17$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$870.00$875.00$880.00Aug 21$0.05$4.9599.00
$915.00$920.00$925.00Aug 21$0.05$4.9599.00
$795.00$800.00$805.00Jul 31$0.06$4.9482.33
$870.00$875.00$880.00Aug 7$0.06$4.9482.33
$895.00$900.00$905.00Aug 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. 350 found (best net $-0.43, 330 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1065.00$1100.001:2Aug 28-$0.43$34.57
$1080.00$1100.001:2Jul 17-$0.01$19.99
$1100.00$1120.001:2Jul 17-$0.07$19.93
$1060.00$1080.001:2Jul 17-$0.08$19.92
$1100.00$1120.001:2Aug 21-$0.64$19.36
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$825.00$795.001:2Aug 28-$0.66$29.34
$845.00$825.001:2Aug 28-$0.71$19.29
$1040.00$1000.001:2Aug 7-$23.17$16.83
$775.00$760.001:2Jul 17-$0.01$14.99
$785.00$770.001:2Aug 28-$0.32$14.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 2.74%, avg 0.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$945.00Aug 28$25.850.490.3%2.74%3.02%--61
$945.00Aug 21$25.650.490.3%2.72%3.00%2869
$950.00Aug 28$24.700.470.8%2.62%3.43%230
$950.00Aug 21$23.400.470.8%2.48%3.29%119884
$945.00Aug 14$22.450.490.3%2.38%2.66%653
$955.00Aug 21$21.000.441.3%2.23%3.57%19173
$950.00Aug 14$20.250.460.8%2.15%2.96%13116
$960.00Aug 28$19.650.411.9%2.09%3.95%13
$945.00Aug 7$19.350.490.3%2.05%2.33%5121
$960.00Aug 21$19.000.411.9%2.02%3.88%141788

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 25,788
Total Puts 31,016
Put/Call Ratio 1.20
Net Difference -5,228

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 143,260
Total Puts 136,382
Average Put/Call Ratio 0.98
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