Tour v344
COST
COSTCO WHSL CORP NEW
$961.31 +1.66%
(7/17 09:35) ◀
|
Friday, July 17, 2026 (9:40am)
January 2026
|
▶ (7/17 09:45)
◀ 7/17 09:40 ▶

Option Volume

Detail
ℹ
Current (07/17 9:40am) 7,095
Calls: 5,375 (76%)
Puts: 1,720 (24%)
Prior --
Calls: 20,869 (50%)
Puts: 21,013 (50%)
Current vs Prior +0.00%
Calls: -74.24% (Calls)
Puts: -91.81% (Puts)
Prior 7-Day Total 286,186
Calls: 139,574 (49%)
Puts: 146,612 (51%)
Prior 7-Day Average 40,883
Calls: 19,939 (49%)
Puts: 20,944 (51%)
Current vs Prior 7-Day Avg -82.65%
Calls: -73.04%
Puts: -91.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 9:40am) $8.22M
Calls: $7.75M (94%)
Puts: $467.7K (6%)
Prior --
Calls: $13.49M (48%)
Puts: $14.34M (52%)
Current vs Prior +0.00%
Calls: -42.56%
Puts: -96.74%
Prior 7-Day Total $194.24M
Calls: $116.34M (60%)
Puts: $77.90M (40%)
Prior 7-Day Average $27.75M
Calls: $16.62M (60%)
Puts: $11.13M (40%)
Current vs Prior 7-Day Avg -70.39%
Calls: -53.37%
Puts: -95.80%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17 9:40am) 0.32
Prior 1.00
Current vs Prior -68.00%
Prior 7-Day Average 1.06
Current vs Prior 7-Day Avg -69.76%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17 9:40am) 341,808
Calls: 169,376 (50%)
Puts: 172,432 (50%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 2,158,696
Calls: 1,075,876 (50%)
Puts: 1,082,820 (50%)
Prior 7-Day Average 308,385
Calls: 153,696 (50%)
Puts: 154,688 (50%)
Current vs Prior 7-Day Avg +10.84%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 1.22% | 2.82%1.22% | 6.03%
Prior 1.41% | 2.82%1.41% | 5.83%
Current vs Prior -13.58% | -0.05%-13.58% | +3.42%
Prior 7-Day Avg 1.75% | 3.08%2.40% | 6.22%
Current vs 7-Day Avg -30.40% | -8.49%-49.34% | -2.97%
Prior 7-Day Eod 1.41% | 2.82%1.44% | 5.84%
Current vs 7-Day Eod -13.58% | -0.05%-15.84% | +3.22%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 37.33% | 24.53%
Calls: 32.00% | 17.90%
Puts: 42.66% | 31.16%
Prior 21.90% | 12.44%
Calls: 21.58% | 11.29%
Puts: 22.22% | 13.59%
Current vs Prior +70.46% | +97.19%
Prior 7-Day Avg 27.54% | 13.89%
Calls: 28.64% | 16.44%
Puts: 26.44% | 11.34%
Current vs 7-Day Avg +35.56% | +76.64%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($7.75M) vs puts ($467.7K). Extreme bullish P/C ratio of 0.32 - heavy call buying (5,375 calls vs 1,720 puts). P/C ratio dropping 68% - 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 BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 84 of results (avg 6.7%, best 3.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$780.00Jul 24178.15184.80$181.483.7%--1.0045
$795.00Jul 24163.05169.55$166.303.9%--1.0018
$780.00Jul 31178.05185.15$181.603.9%--1.0048
$820.00Aug 21141.00146.80$143.904.0%--1.0013
$780.00Jul 17177.75185.10$181.434.1%--1.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1060.00Aug 2198.60104.90$101.756.2%--0.9030
$1050.00Aug 2189.3095.55$92.436.8%--0.8723
$1060.00Jul 1795.75102.55$99.156.9%--1.0014
$1040.00Aug 2180.3086.45$83.387.4%--0.85143
$1040.00Jul 1776.1082.50$79.308.1%--0.9921

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. 209 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$780.00Jul 17177.75185.10$181.434.1%--1.0012
$785.00Jul 17172.75180.00$176.384.1%--1.0012
$790.00Jul 17167.75174.95$171.354.2%--1.0096
$795.00Jul 17162.75170.05$166.404.4%--1.0044
$800.00Jul 17157.75164.30$161.034.1%--1.0042
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1060.00Jul 1795.75102.55$99.156.9%--1.0014
$1020.00Jul 1756.1062.55$59.3310.9%--0.9980
$1040.00Jul 1776.1082.50$79.308.1%--0.9921
$1000.00Jul 1736.4542.10$39.2814.4%--0.9949
$990.00Jul 1726.1032.70$29.4022.4%--0.9816

Most actively traded options today. High liquidity = easy entry/exit. 281 active (total vol 5.5K, top 1.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$970.00Aug 2122.8025.20$24.0010.0%1.4K0.461.7K
$960.00Jul 174.205.80$5.0032.0%2620.541.5K
$950.00Jul 1711.0513.65$12.3521.1%2280.861.9K
$970.00Jul 171.201.63$1.4230.3%1940.22552
$1000.00Jul 314.755.50$5.1314.6%1230.20354
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$940.00Jul 170.250.45$0.3557.1%950.06382
$930.00Jul 170.010.22$0.12175.0%600.02627
$865.00Aug 212.103.30$2.7044.4%590.08263
$875.00Aug 212.804.20$3.5040.0%590.10264
$840.00Jul 240.020.30$0.16175.0%560.01144

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 355.3%, max 1235.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$830.00Jul 17Aug 21352.2%26.4%1235.7%--141
$800.00Jul 17Aug 21354.4%30.5%1060.7%--124
$840.00Jul 17Aug 21248.4%25.3%882.8%--90
$820.00Jul 17Aug 21228.9%27.3%739.0%--60
$1140.00Jul 17Aug 28227.4%27.1%738.9%14866
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$830.00Jul 17Aug 21352.2%26.4%1235.7%--1.1K
$835.00Jul 17Aug 21340.7%26.0%1210.1%1395
$845.00Jul 17Aug 28317.8%24.7%1186.4%--311
$800.00Jul 17Aug 21354.4%30.5%1060.7%31.6K
$775.00Jul 17Aug 21335.5%34.0%886.3%251.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 330 found (best R:R 132.33, avg 8.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1120.00$1140.00Aug 21$0.15$19.85$0.15132.33$1120.15
$1040.00$1050.00Jul 31$0.15$9.85$0.1565.67$1040.15
$1090.00$1100.00Jul 31$0.16$9.84$0.1661.50$1090.16
$1100.00$1120.00Aug 21$0.39$19.61$0.3950.28$1100.39
$985.00$990.00Jul 17$0.11$4.89$0.1144.45$985.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$915.00$910.00Jul 17$0.11$4.89$0.1144.45$914.89
$790.00$785.00Aug 21$0.12$4.88$0.1240.67$789.88
$830.00$825.00Aug 21$0.13$4.87$0.1337.46$829.87
$835.00$830.00Aug 21$0.13$4.87$0.1337.46$834.87
$835.00$830.00Jul 24$0.14$4.86$0.1434.71$834.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 437 found (best R:R 135.36, avg 3.85)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$850.00$865.00Jul 24$14.89$14.89$0.11135.36$864.89
$780.00$795.00Aug 21$14.87$14.87$0.13114.38$794.87
$880.00$890.00Jul 17$9.90$9.90$0.1099.00$889.90
$830.00$840.00Aug 21$9.88$9.88$0.1282.33$839.88
$820.00$875.00Jul 31$54.10$54.10$0.9060.11$874.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1060.00$1040.00Jul 17$19.85$19.85$0.15132.33$1040.15
$980.00$975.00Jul 17$4.67$4.67$0.3314.15$975.33
$1060.00$1050.00Aug 21$9.32$9.32$0.6813.71$1050.68
$1010.00$1005.00Jul 31$4.60$4.60$0.4011.50$1005.40
$1050.00$1040.00Aug 21$9.05$9.05$0.959.53$1040.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 110 found (avg debit $2.44, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1080.00Jul 17Jul 24$0.05160.5%34.4%
$1120.00Jul 17Jul 24$0.07181.4%42.5%
$865.00Jul 17Jul 24$0.13160.6%47.6%
$1045.00Jul 17Jul 24$0.13135.0%29.4%
$1125.00Jul 24Jul 31$0.1442.7%34.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$885.00Jul 17Jul 24$0.09130.2%26.5%
$855.00Jul 17Jul 24$0.14164.5%36.0%
$875.00Jul 17Jul 24$0.18113.5%29.3%
$880.00Jul 17Jul 24$0.26111.0%29.3%
$775.00Jul 17Aug 21$0.48335.5%34.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 205 found (cheapest 0.93% of stock, avg 7.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$960.00Jul 17$5.00$3.91$8.91$951.09$968.910.93%
$965.00Jul 17$2.77$6.68$9.45$955.55$974.450.98%
$955.00Jul 17$8.45$2.07$10.52$944.48$965.521.09%
$970.00Jul 17$1.42$10.43$11.85$958.15$981.851.23%
$950.00Jul 17$12.35$0.83$13.18$936.82$963.181.37%
$975.00Jul 17$0.69$14.13$14.82$960.18$989.821.54%
$945.00Jul 17$16.45$0.58$17.03$927.97$962.031.77%
$980.00Jul 17$0.29$18.80$19.09$960.91$999.091.99%
$940.00Jul 17$22.15$0.35$22.50$917.50$962.502.34%
$985.00Jul 17$0.20$24.45$24.65$960.35$1009.652.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.13% of stock, avg 2.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$975.00$945.00Jul 17$0.69$0.58$1.27$943.73$976.27
$975.00$950.00Jul 17$0.69$0.83$1.52$948.48$976.52
$972.50$945.00Jul 17$1.04$0.58$1.62$943.38$974.12
$972.50$950.00Jul 17$1.04$0.83$1.87$948.13$974.37
$970.00$945.00Jul 17$1.42$0.58$2.00$943.00$972.00
$970.00$950.00Jul 17$1.42$0.83$2.25$947.75$972.25
$967.50$945.00Jul 17$2.00$0.58$2.58$942.42$970.08
$967.50$950.00Jul 17$2.00$0.83$2.83$947.17$970.33
$975.00$955.00Jul 17$0.69$2.07$2.76$952.24$977.76
$972.50$955.00Jul 17$1.04$2.07$3.11$951.89$975.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 273 found (best R:R 99.00, avg credit $6.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
860/865890/900Jul 31$9.90$0.1099.00$855.10$899.90
795/800820/830Aug 21$9.88$0.1282.33$790.12$829.88
785/790820/830Aug 21$9.84$0.1661.50$780.16$829.84
895/900915/920Jul 31$4.90$0.1049.00$895.10$919.90
850/855930/935Aug 7$4.88$0.1240.67$850.12$934.88
870/875910/915Aug 14$4.88$0.1240.67$870.12$914.88
795/800850/860Aug 21$9.76$0.2440.67$790.24$859.76
825/830870/875Aug 21$4.88$0.1240.67$825.12$874.88
830/835870/875Aug 21$4.88$0.1240.67$830.12$874.88
825/830860/865Aug 14$4.87$0.1337.46$825.13$864.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 275 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$870.00$875.00$880.00Aug 21$0.05$4.9599.00
$1085.00$1090.00$1095.00Jul 24$0.06$4.9482.33
$1005.00$1010.00$1015.00Aug 7$0.06$4.9482.33
$1100.00$1120.00$1140.00Aug 21$0.24$19.7682.33
$1000.00$1005.00$1010.00Jul 31$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$880.00$885.00$890.00Jul 17$0.05$4.9599.00
$870.00$875.00$880.00Jul 24$0.05$4.9599.00
$785.00$790.00$795.00Jul 17$0.06$4.9482.33
$900.00$905.00$910.00Aug 7$0.06$4.9482.33
$865.00$870.00$875.00Aug 28$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. 363 found (best net $-2.63, 323 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1065.00$1100.001:2Aug 28-$1.51$33.49
$850.00$900.001:2Aug 7-$17.83$32.17
$820.00$875.001:2Jul 31-$33.05$21.95
$1080.00$1100.001:2Jul 17$0.00$20.00
$1100.00$1120.001:2Jul 17-$0.01$19.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$845.00$795.001:2Aug 28-$2.63$47.37
$865.00$850.001:2Aug 28-$1.01$13.99
$785.00$770.001:2Aug 28-$1.26$13.74
$800.00$790.001:2Aug 7-$0.71$9.29
$780.00$770.001:2Aug 7-$0.74$9.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 112 found (best yield 2.54%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$965.00Aug 21$24.400.480.4%2.54%2.92%12149
$970.00Aug 28$24.350.460.9%2.53%3.44%242
$970.00Aug 21$22.800.460.9%2.37%3.28%1.4K1.7K
$975.00Aug 28$20.000.431.4%2.08%3.50%--12
$965.00Aug 14$19.550.470.4%2.03%2.42%148
$975.00Aug 21$19.200.431.4%2.00%3.42%13103
$970.00Aug 14$18.200.440.9%1.89%2.80%928
$970.00Aug 7$16.050.430.9%1.67%2.57%162
$975.00Aug 14$16.100.411.4%1.67%3.10%--22
$965.00Aug 7$16.000.460.4%1.66%2.05%245

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 5,375
Total Puts 1,720
Put/Call Ratio 0.32
Net Difference 3,655

Prior's Put/Call Breakdown

Total Calls 20,869
Total Puts 21,013
Put/Call Ratio 1.00
Net Difference -144

Prior 7-Day Put/Call Summary

Total Calls 139,574
Total Puts 146,612
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