Tour v492
COST
COSTCO WHSL CORP NEW
$949.15 +0.76%
$948.00 (-0.12%)🌙
as of 08/06 06:10 PM
(8/6 15:05) ◀
|
Thursday, August 6, 2026 (6:10pm)
January 2026
|
▶ (8/7 15:05)
◀ 8/6 18:10 ▶

Option Volume

Detail
ℹ
Current (08/06) 39,137
Calls: 16,159 (41%)
Puts: 22,978 (59%)
Prior (08/05) 36,906
Calls: 18,011 (49%)
Puts: 18,895 (51%)
Current vs Prior +6.05%
Calls: -10.28% (Calls)
Puts: +21.61% (Puts)
Prior 7-Day Total 375,970
Calls: 139,755 (37%)
Puts: 236,215 (63%)
Prior 7-Day Average 53,710
Calls: 19,965 (37%)
Puts: 33,745 (63%)
Current vs Prior 7-Day Avg -27.13%
Calls: -19.06%
Puts: -31.91%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06) $27.88M
Calls: $15.76M (57%)
Puts: $12.11M (43%)
Prior (08/05) $31.49M
Calls: $16.68M (53%)
Puts: $14.81M (47%)
Current vs Prior -11.48%
Calls: -5.52%
Puts: -18.20%
Prior 7-Day Total $213.55M
Calls: $138.36M (65%)
Puts: $75.19M (35%)
Prior 7-Day Average $30.51M
Calls: $19.77M (65%)
Puts: $10.74M (35%)
Current vs Prior 7-Day Avg -8.63%
Calls: -20.26%
Puts: +12.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 1.42
Prior (08/05) 1.05
Current vs Prior +35.55%
Prior 7-Day Average 1.73
Current vs Prior 7-Day Avg -17.66%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06) 189,588
Calls: 82,192 (43%)
Puts: 107,396 (57%)
Prior (08/05) 185,236
Calls: 78,516 (42%)
Puts: 106,720 (58%)
Current vs Prior +2.35%
Prior 7-Day Total 1,906,177
Calls: 844,259 (44%)
Puts: 1,061,918 (56%)
Prior 7-Day Average 272,311
Calls: 120,608 (44%)
Puts: 151,702 (56%)
Current vs Prior 7-Day Avg -30.38%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 1.20% | 2.79%3.72% | 6.48%
Prior 2.05% | 3.13%4.00% | 6.57%
Current vs Prior -41.47% | -10.76%-6.87% | -1.36%
Prior 7-Day Avg 2.11% | 3.36%4.48% | 6.94%
Current vs 7-Day Avg -43.00% | -16.91%-16.79% | -6.55%
Prior 7-Day Eod 2.05% | 3.13%4.00% | 6.57%
Current vs 7-Day Eod -41.47% | -10.76%-6.87% | -1.36%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 30.15% | 15.38%
Calls: 31.03% | 13.52%
Puts: 29.26% | 17.25%
Prior 24.91% | 11.81%
Calls: 25.37% | 12.38%
Puts: 24.44% | 11.24%
Current vs Prior +21.04% | +30.23%
Prior 7-Day Avg 27.86% | 12.39%
Calls: 25.15% | 13.06%
Puts: 30.56% | 11.72%
Current vs 7-Day Avg +8.24% | +24.12%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.42 indicates protective positioning. P/C ratio rising 36% - increased hedging/bearish positioning.

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 BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 38 of results (avg 7.9%, best 4.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$950.00Sep 1830.5032.00$31.254.8%7420.51998
$800.00Sep 18150.00157.65$153.825.0%11.00--
$840.00Sep 18111.70117.40$114.555.0%50.9390
$890.00Sep 1868.6573.10$70.886.3%60.81--
$865.00Sep 485.6091.40$88.506.6%10.93--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1080.00Aug 21129.85135.10$132.484.0%151.00--
$1025.00Aug 2175.2078.90$77.054.8%10.921
$1030.00Sep 1181.7087.50$84.606.9%260.85--
$1000.00Aug 2151.8555.55$53.706.9%10.85--
$1000.00Sep 1857.7562.15$59.957.3%20.73370

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. 138 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$900.00Aug 747.1550.70$48.937.3%51.0049
$910.00Aug 736.3541.00$38.6712.0%71.0070
$912.50Aug 733.8538.50$36.1712.9%31.00--
$915.00Aug 731.3536.00$33.6713.8%41.00--
$920.00Aug 726.4532.10$29.2819.3%311.0066
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1060.00Aug 21106.85115.10$110.987.4%391.00--
$1080.00Aug 21129.85135.10$132.484.0%151.00--
$990.00Aug 739.8545.10$42.4812.4%10.9717
$995.00Aug 743.6550.60$47.1314.7%240.97--
$985.00Aug 734.9038.50$36.709.8%20.97--

Most actively traded options today. High liquidity = easy entry/exit. 568 active (total vol 27.2K, top 797)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$960.00Aug 71.601.75$1.688.9%7970.21947
$950.00Sep 1830.5032.00$31.254.8%7420.51998
$1000.00Aug 70.010.13$0.07171.4%5550.011.0K
$970.00Aug 70.300.60$0.4566.7%4980.07344
$990.00Aug 141.682.20$1.9426.8%4960.12592
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$905.00Aug 213.003.70$3.3520.9%5600.15341
$930.00Aug 70.400.62$0.5143.1%5560.08584
$895.00Aug 211.802.56$2.1834.9%5480.10573
$900.00Aug 212.602.96$2.7812.9%4750.121.8K
$890.00Aug 211.392.08$1.7439.7%4320.081.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 115 strikes (avg 138.5%, max 630.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1080.00Aug 7Sep 18184.2%25.2%630.0%24655
$1075.00Aug 7Sep 11190.1%26.1%627.2%9194
$1065.00Aug 7Sep 4169.4%25.8%557.8%47150
$1070.00Aug 7Aug 21165.3%28.3%484.9%20132
$1090.00Aug 7Sep 11143.7%26.7%437.9%18316
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00Aug 7Sep 18129.9%26.8%383.9%611.2K
$785.00Aug 7Sep 18127.7%26.9%374.2%26399
$780.00Aug 7Sep 18129.2%27.8%364.9%4297
$795.00Aug 7Sep 18121.8%26.2%364.8%86658
$790.00Aug 7Sep 18114.7%26.7%329.5%313849

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 352 found (best R:R 249.00, avg 10.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1100.00$1120.00Aug 28$0.11$19.89$0.11180.82$1100.11
$1100.00$1125.00Sep 11$0.18$24.82$0.18137.89$1100.18
$1075.00$1090.00Sep 4$0.22$14.78$0.2267.18$1075.22
$1060.00$1100.00Aug 28$0.73$39.27$0.7353.79$1060.73
$1030.00$1035.00Aug 7$0.11$4.89$0.1144.45$1030.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$795.00$770.00Aug 28$0.10$24.90$0.10249.00$794.90
$780.00$760.00Sep 18$0.17$19.83$0.17116.65$779.83
$800.00$790.00Aug 21$0.12$9.88$0.1282.33$799.88
$810.00$780.00Sep 11$0.52$29.48$0.5256.69$809.48
$840.00$825.00Sep 4$0.28$14.72$0.2852.57$839.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 413 found (best R:R 53.79, avg 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$800.00$840.00Sep 18$39.27$39.27$0.7353.79$839.27
$875.00$900.00Aug 14$23.71$23.71$1.2918.38$898.71
$865.00$900.00Sep 4$30.85$30.85$4.157.43$895.85
$860.00$920.00Aug 28$52.85$52.85$7.157.39$912.85
$915.00$920.00Aug 7$4.39$4.39$0.617.20$919.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$977.50$972.50Aug 7$4.88$4.88$0.1240.67$972.62
$1060.00$1025.00Aug 21$33.93$33.93$1.0731.71$1026.07
$1030.00$1025.00Sep 11$4.80$4.80$0.2024.00$1025.20
$960.00$957.50Aug 7$2.38$2.38$0.1219.83$957.62
$1000.00$995.00Sep 11$4.68$4.68$0.3214.62$995.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 110 found (avg debit $3.09, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1120.00Aug 7Aug 14$0.05121.2%44.1%
$1105.00Aug 7Aug 14$0.06113.4%41.6%
$1110.00Aug 7Aug 14$0.06118.1%43.0%
$1130.00Aug 7Aug 14$0.07114.9%44.9%
$1045.00Aug 7Aug 14$0.1182.6%30.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$770.00Aug 7Aug 14$0.06123.1%52.0%
$790.00Aug 7Aug 14$0.07114.7%47.1%
$865.00Aug 7Aug 14$0.0877.0%28.1%
$850.00Aug 7Aug 14$0.1077.5%31.4%
$820.00Aug 7Aug 14$0.1392.9%40.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 132 found (cheapest 1.03% of stock, avg 4.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$950.00Aug 7$4.18$5.57$9.75$940.25$959.751.03%
$947.50Aug 7$5.83$4.35$10.18$937.32$957.681.07%
$945.00Aug 7$7.23$3.39$10.62$934.38$955.621.12%
$952.50Aug 7$3.70$7.05$10.75$941.75$963.251.13%
$955.00Aug 7$2.95$8.70$11.65$943.35$966.651.23%
$940.00Aug 7$9.85$1.90$11.75$928.25$951.751.24%
$942.50Aug 7$8.93$2.80$11.73$930.77$954.231.24%
$957.50Aug 7$2.05$10.90$12.95$944.55$970.451.36%
$937.50Aug 7$13.18$1.46$14.64$922.86$952.141.54%
$960.00Aug 7$1.68$13.28$14.96$945.04$974.961.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.33% of stock, avg 3.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$960.00$937.50Aug 7$1.68$1.46$3.14$934.36$963.14
$957.50$937.50Aug 7$2.05$1.46$3.51$933.99$961.01
$960.00$940.00Aug 7$1.68$1.90$3.58$936.42$963.58
$957.50$940.00Aug 7$2.05$1.90$3.95$936.05$961.45
$955.00$937.50Aug 7$2.95$1.46$4.41$933.09$959.41
$960.00$942.50Aug 7$1.68$2.80$4.48$938.02$964.48
$955.00$940.00Aug 7$2.95$1.90$4.85$935.15$959.85
$957.50$942.50Aug 7$2.05$2.80$4.85$937.65$962.35
$960.00$945.00Aug 7$1.68$3.39$5.07$939.93$965.07
$952.50$937.50Aug 7$3.70$1.46$5.16$932.34$957.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 551 found (best R:R 130.58, avg credit $5.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
850/855875/900Aug 14$24.81$0.19130.58$830.19$899.81
760/780800/840Sep 18$39.44$0.5670.43$740.56$839.44
905/910925/930Aug 14$4.87$0.1337.46$905.13$929.87
865/870875/900Aug 14$23.84$1.1620.55$846.16$898.84
885/890920/925Aug 14$4.61$0.3911.82$885.39$924.61
890/895900/910Aug 21$9.22$0.7811.82$885.78$909.22
880/885900/910Aug 21$9.15$0.8510.76$875.85$909.15
900/905920/925Aug 14$4.56$0.4410.36$900.44$924.56
910/912920/925Aug 14$4.56$0.4410.36$907.94$924.56
855/860900/910Aug 21$9.06$0.949.64$850.94$909.06

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 215 found (best R:R 141.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$900.00$910.00$920.00Sep 18$0.07$9.93141.86
$1035.00$1040.00$1045.00Aug 7$0.05$4.9599.00
$1005.00$1010.00$1015.00Aug 7$0.06$4.9482.33
$1045.00$1050.00$1055.00Aug 21$0.06$4.9482.33
$1075.00$1090.00$1105.00Sep 4$0.18$14.8282.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$890.00$895.00$900.00Aug 7$0.06$4.9482.33
$830.00$835.00$840.00Aug 21$0.06$4.9482.33
$865.00$870.00$875.00Aug 7$0.07$4.9370.43
$895.00$900.00$905.00Aug 7$0.08$4.9261.50
$880.00$885.00$890.00Aug 28$0.09$4.9154.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 297 found (best net $-0.22, 273 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$900.00$935.001:2Sep 4-$7.95$27.05
$1100.00$1125.001:2Sep 11-$0.84$24.16
$840.00$890.001:2Sep 18-$27.21$22.79
$1100.00$1120.001:2Aug 28-$0.28$19.72
$1100.00$1120.001:2Aug 21-$0.38$19.62
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$830.00$800.001:2Aug 21-$0.22$29.78
$795.00$770.001:2Aug 28$0.00$25.00
$820.00$800.001:2Aug 14-$0.04$19.96
$790.00$770.001:2Aug 14-$0.06$19.94
$840.00$820.001:2Aug 14-$0.08$19.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 3.21%, avg 0.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$950.00Sep 18$30.500.510.1%3.21%3.30%742998
$955.00Sep 18$28.000.480.6%2.95%3.57%16145
$950.00Sep 11$25.450.500.1%2.68%2.77%1--
$960.00Sep 18$24.150.461.1%2.54%3.69%20310
$955.00Sep 11$23.100.480.6%2.43%3.05%1148
$950.00Sep 4$22.500.490.1%2.37%2.46%11--
$955.00Sep 4$22.050.470.6%2.32%2.94%16224
$965.00Sep 18$22.000.431.7%2.32%3.99%65104
$960.00Sep 11$20.750.451.1%2.19%3.33%213
$970.00Sep 18$20.250.412.2%2.13%4.33%5651

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 16,159
Total Puts 22,978
Put/Call Ratio 1.42
Net Difference -6,819

Prior's Put/Call Breakdown

Total Calls 18,011
Total Puts 18,895
Put/Call Ratio 1.05
Net Difference -884

Prior 7-Day Put/Call Summary

Total Calls 139,755
Total Puts 236,215
Average Put/Call Ratio 1.73
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