Tour v494
COST
COSTCO WHSL CORP NEW
$947.82 -0.14%
$946.40 (-0.15%)🌙
as of 08/07 06:04 PM
(8/7 15:13) ◀
|
Friday, August 7, 2026 (6:04pm)
January 2026
|
▶
◀ 8/7 18:04

Option Volume

Detail
ℹ
Current (08/07) 37,151
Calls: 18,620 (50%)
Puts: 18,531 (50%)
Prior (08/06) 39,137
Calls: 16,159 (41%)
Puts: 22,978 (59%)
Current vs Prior -5.07%
Calls: +15.23% (Calls)
Puts: -19.35% (Puts)
Prior 7-Day Total 320,841
Calls: 126,497 (39%)
Puts: 194,344 (61%)
Prior 7-Day Average 45,834
Calls: 18,071 (39%)
Puts: 27,763 (61%)
Current vs Prior 7-Day Avg -18.95%
Calls: +3.04%
Puts: -33.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07) $20.40M
Calls: $12.52M (61%)
Puts: $7.88M (39%)
Prior (08/06) $27.88M
Calls: $15.76M (57%)
Puts: $12.11M (43%)
Current vs Prior -26.82%
Calls: -20.58%
Puts: -34.93%
Prior 7-Day Total $181.29M
Calls: $108.09M (60%)
Puts: $73.20M (40%)
Prior 7-Day Average $25.90M
Calls: $15.44M (60%)
Puts: $10.46M (40%)
Current vs Prior 7-Day Avg -21.23%
Calls: -18.93%
Puts: -24.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 1.00
Prior (08/06) 1.42
Current vs Prior -30.01%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -34.21%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07) 361,375
Calls: 155,606 (43%)
Puts: 205,769 (57%)
Prior (08/06) 189,588
Calls: 82,192 (43%)
Puts: 107,396 (57%)
Current vs Prior +90.61%
Prior 7-Day Total 1,955,332
Calls: 850,119 (43%)
Puts: 1,105,213 (57%)
Prior 7-Day Average 279,333
Calls: 121,445 (43%)
Puts: 157,887 (57%)
Current vs Prior 7-Day Avg +29.37%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 0.38% | 2.35%3.30% | 6.10%
Prior 1.20% | 2.79%3.72% | 6.48%
Current vs Prior +95.71% | +18.29%-11.39% | -5.85%
Prior 7-Day Avg 2.01% | 3.27%4.28% | 6.83%
Current vs 7-Day Avg +17.23% | +0.91%-22.84% | -10.60%
Prior 7-Day Eod 0.41% | 2.39%3.72% | 6.48%
Current vs 7-Day Eod +479.62% | +38.03%-11.39% | -5.85%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 48.75% | 15.85%
Calls: 38.75% | 23.73%
Puts: 58.76% | 7.96%
Prior 30.15% | 15.38%
Calls: 31.03% | 13.52%
Puts: 29.26% | 17.25%
Current vs Prior +61.69% | +3.06%
Prior 7-Day Avg 30.00% | 12.75%
Calls: 25.36% | 12.92%
Puts: 30.56% | 11.87%
Current vs 7-Day Avg +62.52% | +24.29%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($12.52M). P/C ratio dropping 30% - sentiment shifting bullish. Rising open interest (up 91%) indicates new positions being established.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 87 of results (avg 7.1%, best 2.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$765.00Aug 21180.20185.50$182.852.9%--0.9510
$900.00Aug 1448.5050.00$49.253.0%130.9724
$800.00Aug 21146.20151.50$148.853.6%--1.00132
$760.00Aug 7184.00191.05$187.533.8%--1.0068
$780.00Aug 21165.20171.90$168.554.0%--1.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$985.00Sep 1847.2549.75$48.505.2%--0.6712
$1060.00Sep 18110.25116.65$113.455.6%--0.9149
$1040.00Sep 1892.2597.75$95.005.8%--0.8761
$1045.00Aug 2895.20101.25$98.236.2%--0.9410
$950.00Sep 1826.0027.70$26.856.3%370.50276

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 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Aug 7184.00191.05$187.533.8%--1.0068
$805.00Aug 7139.00144.80$141.904.1%--1.0060
$840.00Aug 7104.00111.85$107.937.3%--1.0016
$845.00Aug 799.00106.85$102.937.6%11.005
$850.00Aug 794.0099.85$96.936.0%--1.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1060.00Aug 21108.40116.00$112.206.8%201.0021
$1000.00Aug 750.2556.00$53.1310.8%41.003
$965.00Aug 713.0021.00$17.0047.1%31.00103
$960.00Aug 710.4513.75$12.1027.3%251.00142
$975.00Aug 723.1531.00$27.0829.0%30.9912

Most actively traded options today. High liquidity = easy entry/exit. 528 active (total vol 29.4K, top 1.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$950.00Aug 70.050.18$0.12108.3%1.3K0.12472
$950.00Aug 148.7010.20$9.4515.9%7280.46198
$1100.00Aug 140.010.11$0.06166.7%6810.00701
$947.50Aug 70.481.28$0.8890.9%6790.55165
$995.00Aug 140.611.19$0.9064.4%6320.07171
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$940.00Aug 70.000.73$0.37197.3%5930.12268
$945.00Aug 70.000.27$0.14192.9%5670.12157
$845.00Aug 140.010.07$0.04150.0%4200.00203
$935.00Aug 144.155.80$4.9733.2%3970.31179
$900.00Aug 211.802.06$1.9313.5%3530.101.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 140 strikes (avg 1313.6%, max 4099.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$885.00Aug 7Sep 18847.8%21.4%3857.2%427
$1020.00Aug 7Sep 18870.4%23.6%3582.8%95972
$760.00Aug 7Sep 181085.0%29.8%3538.6%--93
$895.00Aug 7Aug 21750.8%21.6%3376.1%145
$1130.00Aug 7Sep 11893.7%29.7%2904.6%15514
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$810.00Aug 7Sep 181016.5%24.2%4099.2%17791
$885.00Aug 7Sep 18847.8%21.4%3857.2%187526
$760.00Aug 7Sep 181085.0%29.8%3538.6%26990
$895.00Aug 7Sep 18750.8%21.3%3422.0%125544
$780.00Aug 7Sep 18968.1%28.8%3260.7%--623

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 348 found (best R:R 106.14, avg 8.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1060.00$1090.00Sep 4$0.28$29.72$0.28106.14$1060.28
$1095.00$1130.00Sep 11$0.65$34.35$0.6552.85$1095.65
$990.00$995.00Aug 7$0.10$4.90$0.1049.00$990.10
$1010.00$1015.00Aug 7$0.10$4.90$0.1049.00$1010.10
$1045.00$1050.00Aug 28$0.11$4.89$0.1144.45$1045.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$840.00$825.00Sep 4$0.23$14.77$0.2364.22$839.77
$835.00$830.00Aug 21$0.10$4.90$0.1049.00$834.90
$770.00$760.00Sep 18$0.22$9.78$0.2244.45$769.78
$900.00$895.00Aug 14$0.12$4.88$0.1240.67$899.88
$880.00$875.00Aug 21$0.12$4.88$0.1240.67$879.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 461 found (best R:R 152.85, avg 3.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$865.00$890.00Aug 14$24.70$24.70$0.3082.33$889.70
$840.00$850.00Aug 21$9.85$9.85$0.1565.67$849.85
$820.00$830.00Sep 18$9.85$9.85$0.1565.67$829.85
$800.00$820.00Sep 18$19.63$19.63$0.3753.05$819.63
$880.00$885.00Sep 4$4.89$4.89$0.1144.45$884.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1040.00$1020.00Aug 21$19.87$19.87$0.13152.85$1020.13
$1000.00$990.00Aug 14$9.90$9.90$0.1099.00$990.10
$1060.00$1040.00Aug 21$19.25$19.25$0.7525.67$1040.75
$985.00$980.00Aug 21$4.77$4.77$0.2320.74$980.23
$1080.00$1060.00Sep 18$19.00$19.00$1.0019.00$1061.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 120 found (avg debit $2.85, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1130.00Aug 7Aug 14$0.06893.7%51.7%
$1055.00Aug 7Aug 14$0.07541.1%32.8%
$1135.00Aug 7Aug 14$0.07913.5%53.2%
$1115.00Aug 7Aug 14$0.09775.9%47.9%
$1040.00Aug 7Aug 14$0.11476.2%30.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$880.00Aug 7Aug 14$0.08343.9%23.0%
$835.00Aug 7Aug 14$0.09542.2%37.0%
$875.00Aug 7Aug 14$0.09431.8%26.0%
$870.00Aug 7Aug 14$0.10357.0%26.3%
$860.00Aug 7Aug 14$0.16532.9%33.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 224 found (cheapest 0.16% of stock, avg 6.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$947.50Aug 7$0.88$0.68$1.56$945.94$949.060.16%
$950.00Aug 7$0.12$2.75$2.87$947.13$952.870.30%
$945.00Aug 7$3.58$0.14$3.72$941.28$948.720.39%
$942.50Aug 7$4.63$0.01$4.64$937.86$947.140.49%
$952.50Aug 7$0.04$5.75$5.79$946.71$958.290.61%
$955.00Aug 7$0.05$7.83$7.88$947.12$962.880.83%
$940.00Aug 7$8.90$0.37$9.27$930.73$949.270.98%
$937.50Aug 7$10.18$0.01$10.19$927.31$947.691.08%
$957.50Aug 7$0.11$10.65$10.76$946.74$968.261.14%
$960.00Aug 7$0.01$12.10$12.11$947.89$972.111.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.08% of stock, avg 2.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$950.00$947.50Aug 7$0.12$0.68$0.80$946.70$950.80
$967.50$947.50Aug 7$0.73$0.68$1.41$946.09$968.91
$970.00$947.50Aug 7$2.15$0.68$2.83$944.67$972.83
$950.00$927.50Aug 7$0.12$4.28$4.40$923.10$954.40
$950.00$917.50Aug 7$0.12$4.28$4.40$913.10$954.40
$950.00$895.00Aug 7$0.12$4.28$4.40$890.60$954.40
$950.00$885.00Aug 7$0.12$4.28$4.40$880.60$954.40
$972.50$947.50Aug 7$4.28$0.68$4.96$942.54$977.46
$1020.00$947.50Aug 7$4.28$0.68$4.96$942.54$1024.96
$967.50$927.50Aug 7$0.73$4.28$5.01$922.49$972.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 307 found (best R:R 207.33, avg credit $6.90)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
855/860865/890Aug 14$24.88$0.12207.33$835.12$889.88
760/770800/820Sep 18$19.85$0.15132.33$750.15$819.85
785/790800/820Sep 18$19.78$0.2289.91$770.22$819.78
770/775800/820Sep 18$19.77$0.2385.96$755.23$819.77
805/810850/885Aug 7$34.48$0.5266.31$775.52$884.48
815/820860/870Sep 18$9.84$0.1661.50$810.16$869.84
875/880920/925Sep 11$4.90$0.1049.00$875.10$924.90
815/820870/880Sep 18$9.79$0.2146.62$810.21$879.79
860/865890/900Aug 28$9.77$0.2342.48$855.23$899.77
780/785850/870Aug 28$19.48$0.5237.46$765.52$869.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 310 found (best R:R 399.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$760.00$780.00$800.00Sep 18$0.06$19.94332.33
$1085.00$1090.00$1095.00Aug 7$0.05$4.9599.00
$1105.00$1110.00$1115.00Aug 7$0.06$4.9482.33
$915.00$920.00$925.00Sep 11$0.07$4.9370.43
$977.50$980.00$982.50Aug 7$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$1020.00$1040.00$1060.00Sep 18$0.05$19.95399.00
$760.00$770.00$780.00Aug 7$0.10$9.9099.00
$780.00$785.00$790.00Aug 7$0.05$4.9599.00
$820.00$825.00$830.00Aug 7$0.05$4.9599.00
$810.00$815.00$820.00Sep 11$0.05$4.9599.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 364 found (best net $-5.17, 299 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1050.00$1090.001:2Sep 11-$5.17$34.83
$1095.00$1130.001:2Sep 11-$0.35$34.65
$1060.00$1090.001:2Sep 4-$1.03$28.97
$885.00$920.001:2Sep 4-$14.77$20.23
$1080.00$1100.001:2Sep 18-$0.77$19.23
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$840.00$825.001:2Sep 4-$0.36$14.64
$770.00$760.001:2Aug 14-$0.11$9.89
$770.00$760.001:2Aug 7-$0.13$9.87
$770.00$760.001:2Sep 11-$0.18$9.82
$780.00$770.001:2Sep 11-$0.20$9.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 122 found (best yield 2.86%, avg 0.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$950.00Sep 18$27.100.500.2%2.86%3.09%1381.1K
$955.00Sep 18$25.400.480.8%2.68%3.44%3148
$960.00Sep 18$23.700.451.3%2.50%3.79%54316
$950.00Sep 11$23.150.490.2%2.44%2.67%87
$950.00Sep 4$22.000.500.2%2.32%2.55%633
$965.00Sep 18$21.800.431.8%2.30%4.11%13130
$955.00Sep 11$21.050.470.8%2.22%2.98%443
$955.00Sep 4$20.100.470.8%2.12%2.88%219226
$970.00Sep 18$19.550.402.3%2.06%4.40%10653
$960.00Sep 11$19.200.441.3%2.03%3.31%1012

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 18,620
Total Puts 18,531
Put/Call Ratio 1.00
Net Difference 89

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 126,497
Total Puts 194,344
Average Put/Call Ratio 1.51
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