Tour v492
COST
COSTCO WHSL CORP NEW
$945.41 +0.36%
(8/5 18:18) ◀
|
Thursday, August 6, 2026 (3:05pm)
January 2026
|
▶ (8/6 18:10)
◀ 8/6 15:05 ▶

Option Volume

Detail
ℹ
Current (08/06 3:05pm) 36,562
Calls: 14,886 (41%)
Puts: 21,676 (59%)
Prior (08/05) 32,104
Calls: 15,627 (49%)
Puts: 16,477 (51%)
Current vs Prior +13.89%
Calls: -4.74% (Calls)
Puts: +31.55% (Puts)
Prior 7-Day Total 332,015
Calls: 125,991 (38%)
Puts: 206,024 (62%)
Prior 7-Day Average 47,430
Calls: 17,998 (38%)
Puts: 29,432 (62%)
Current vs Prior 7-Day Avg -22.91%
Calls: -17.29%
Puts: -26.35%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 3:05pm) $26.03M
Calls: $14.08M (54%)
Puts: $11.95M (46%)
Prior (08/05) $27.43M
Calls: $14.21M (52%)
Puts: $13.23M (48%)
Current vs Prior -5.11%
Calls: -0.92%
Puts: -9.61%
Prior 7-Day Total $230.95M
Calls: $173.15M (75%)
Puts: $57.80M (25%)
Prior 7-Day Average $32.99M
Calls: $24.74M (75%)
Puts: $8.26M (25%)
Current vs Prior 7-Day Avg -21.10%
Calls: -43.09%
Puts: +44.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:05pm) 1.46
Prior (08/05) 1.05
Current vs Prior +38.10%
Prior 7-Day Average 1.67
Current vs Prior 7-Day Avg -12.66%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 3:05pm) 353,656
Calls: 154,581 (44%)
Puts: 199,075 (56%)
Prior (08/05) 341,210
Calls: 147,700 (43%)
Puts: 193,510 (57%)
Current vs Prior +3.65%
Prior 7-Day Total 2,273,404
Calls: 1,041,943 (46%)
Puts: 1,231,461 (54%)
Prior 7-Day Average 324,772
Calls: 148,849 (46%)
Puts: 175,923 (54%)
Current vs Prior 7-Day Avg +8.89%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 1.25% | 2.80%3.74% | 6.56%
Prior 2.22% | 3.53%4.35% | 6.93%
Current vs Prior -43.79% | -20.70%-13.96% | -5.39%
Prior 7-Day Avg 1.84% | 3.23%4.72% | 7.05%
Current vs 7-Day Avg -32.20% | -13.33%-20.62% | -6.99%
Prior 7-Day Eod 2.22% | 3.53%4.00% | 6.57%
Current vs 7-Day Eod -43.79% | -20.70%-6.37% | -0.20%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 30.15% | 15.38%
Calls: 31.03% | 13.52%
Puts: 29.26% | 17.25%
Prior 13.49% | 10.43%
Calls: 7.73% | 11.05%
Puts: 19.25% | 9.80%
Current vs Prior +123.50% | +47.46%
Prior 7-Day Avg 24.73% | 12.76%
Calls: 20.51% | 12.96%
Puts: 28.96% | 12.56%
Current vs 7-Day Avg +21.90% | +20.56%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.46 indicates protective positioning. P/C ratio rising 38% - 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 211 of results (avg 7.1%, best 2.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$765.00Aug 21179.00185.60$182.303.6%--0.9910
$760.00Aug 7182.50189.40$185.953.7%--1.0068
$800.00Aug 21144.60150.15$147.383.8%--0.99132
$760.00Sep 18186.90194.15$190.533.8%--0.9725
$780.00Aug 21164.05170.65$167.353.9%--0.9920
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$975.00Sep 1843.5044.60$44.052.5%100.6336
$955.00Sep 1831.6032.50$32.052.8%230.53197
$940.00Sep 1824.0524.80$24.433.1%60.45318
$960.00Sep 430.0031.15$30.583.8%20.5711
$1000.00Sep 1860.4062.75$61.583.8%20.74370

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. 231 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$850.00Aug 792.6099.25$95.936.9%--1.0026
$760.00Aug 7182.50189.40$185.953.7%--1.0068
$805.00Aug 7137.55144.40$140.984.9%--1.0060
$895.00Aug 747.6054.25$50.9313.1%--0.9911
$900.00Aug 742.6549.30$45.9714.5%40.9949
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$980.00Aug 732.3037.85$35.0815.8%--1.00110
$985.00Aug 736.3542.80$39.5816.3%--1.0026
$990.00Aug 741.1547.85$44.5015.1%11.0017
$995.00Aug 747.2552.80$50.0311.1%--1.0016
$1000.00Aug 751.7057.80$54.7511.1%--1.0010

Most actively traded options today. High liquidity = easy entry/exit. 553 active (total vol 24.7K, top 737)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$950.00Sep 1828.8030.80$29.806.7%7370.49998
$960.00Aug 71.001.50$1.2540.0%7300.17947
$1000.00Aug 70.050.12$0.0977.8%5470.011.0K
$990.00Aug 141.552.20$1.8834.6%4520.11592
$970.00Aug 70.130.61$0.37129.7%4420.06344
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$905.00Aug 213.453.95$3.7013.5%5530.16341
$895.00Aug 212.112.59$2.3520.4%5410.11573
$930.00Aug 70.500.98$0.7464.9%5320.11584
$900.00Aug 212.713.10$2.9113.4%4550.131.8K
$890.00Aug 211.742.09$1.9218.2%4160.091.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 145 strikes (avg 115.9%, max 507.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1090.00Aug 7Sep 11136.9%26.0%426.8%16316
$1075.00Aug 7Sep 11130.9%26.4%395.0%8994
$840.00Aug 7Sep 18106.8%23.9%347.1%5106
$760.00Aug 7Sep 18151.9%34.2%344.2%--93
$1130.00Aug 7Sep 11127.8%29.7%330.9%31536
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$820.00Aug 7Sep 18146.8%24.2%507.4%148911
$815.00Aug 7Sep 18144.4%24.9%479.1%56419
$845.00Aug 7Sep 18114.6%23.6%385.4%30275
$800.00Aug 7Sep 18119.3%26.1%356.8%242.0K
$770.00Aug 7Sep 18131.6%29.1%352.3%1441.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 377 found (best R:R 124.00, avg 8.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1100.00$1120.00Sep 18$0.16$19.84$0.16124.00$1100.16
$1050.00$1060.00Aug 28$0.11$9.89$0.1189.91$1050.11
$1075.00$1090.00Sep 4$0.25$14.75$0.2559.00$1075.25
$1090.00$1100.00Sep 4$0.17$9.83$0.1757.82$1090.17
$1025.00$1030.00Aug 28$0.10$4.90$0.1049.00$1025.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$780.00$770.00Sep 11$0.17$9.83$0.1757.82$779.83
$840.00$825.00Sep 4$0.28$14.72$0.2852.57$839.72
$800.00$795.00Sep 4$0.10$4.90$0.1049.00$799.90
$850.00$845.00Sep 4$0.10$4.90$0.1049.00$849.90
$795.00$790.00Sep 18$0.10$4.90$0.1049.00$794.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 496 found (best R:R 79.00, avg 2.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$760.00$780.00Sep 18$19.65$19.65$0.3556.14$779.65
$800.00$820.00Sep 18$19.60$19.60$0.4049.00$819.60
$780.00$800.00Sep 18$19.53$19.53$0.4741.55$799.53
$820.00$830.00Sep 18$9.70$9.70$0.3032.33$829.70
$830.00$840.00Sep 18$9.67$9.67$0.3329.30$839.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1080.00$1060.00Aug 21$19.75$19.75$0.2579.00$1060.25
$1040.00$1025.00Aug 21$14.78$14.78$0.2267.18$1025.22
$1080.00$1060.00Sep 18$19.48$19.48$0.5237.46$1060.52
$1030.00$1025.00Sep 11$4.82$4.82$0.1826.78$1025.18
$1015.00$1010.00Aug 14$4.81$4.81$0.1925.32$1010.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 133 found (avg debit $3.10, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1120.00Aug 7Aug 14$0.05115.2%44.3%
$1105.00Aug 7Aug 14$0.06107.9%41.7%
$1110.00Aug 7Aug 14$0.06112.3%43.2%
$1065.00Aug 7Aug 14$0.1083.3%33.8%
$1070.00Aug 7Aug 14$0.1184.5%35.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$790.00Aug 7Aug 14$0.05116.3%46.3%
$850.00Aug 7Aug 14$0.1071.1%30.8%
$855.00Aug 7Aug 14$0.1173.9%30.3%
$865.00Aug 7Aug 14$0.1470.4%28.6%
$830.00Aug 7Aug 14$0.1896.7%40.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 227 found (cheapest 1.11% of stock, avg 6.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$945.00Aug 7$5.80$4.70$10.50$934.50$955.501.11%
$947.50Aug 7$4.55$5.98$10.53$936.97$958.031.11%
$950.00Aug 7$3.37$7.13$10.50$939.50$960.501.11%
$942.50Aug 7$7.13$3.48$10.61$931.89$953.111.12%
$940.00Aug 7$8.43$2.78$11.21$928.79$951.211.19%
$952.50Aug 7$2.87$9.00$11.87$940.63$964.371.26%
$937.50Aug 7$10.60$1.94$12.54$924.96$950.041.33%
$955.00Aug 7$2.13$11.55$13.68$941.32$968.681.45%
$935.00Aug 7$12.83$1.39$14.22$920.78$949.221.50%
$957.50Aug 7$1.74$13.50$15.24$942.26$972.741.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.33% of stock, avg 3.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$957.50$935.00Aug 7$1.74$1.39$3.13$931.87$960.63
$955.00$935.00Aug 7$2.13$1.39$3.52$931.48$958.52
$957.50$937.50Aug 7$1.74$1.94$3.68$933.82$961.18
$955.00$937.50Aug 7$2.13$1.94$4.07$933.43$959.07
$952.50$935.00Aug 7$2.87$1.39$4.26$930.74$956.76
$957.50$940.00Aug 7$1.74$2.78$4.52$935.48$962.02
$950.00$935.00Aug 7$3.37$1.39$4.76$930.24$954.76
$952.50$937.50Aug 7$2.87$1.94$4.81$932.69$957.31
$955.00$940.00Aug 7$2.13$2.78$4.91$935.09$959.91
$957.50$942.50Aug 7$1.74$3.48$5.22$937.28$962.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 345 found (best R:R 82.33, avg credit $7.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
855/860865/875Sep 4$9.88$0.1282.33$850.12$874.88
770/775800/820Sep 18$19.72$0.2870.43$755.28$819.72
790/795800/820Sep 18$19.70$0.3065.67$775.30$819.70
795/800820/830Sep 18$9.83$0.1757.82$790.17$829.83
770/775780/800Sep 18$19.65$0.3556.14$755.35$799.65
770/775820/830Sep 18$9.82$0.1854.56$765.18$829.82
890/895900/905Aug 14$4.90$0.1049.00$890.10$904.90
840/845860/865Sep 4$4.90$0.1049.00$840.10$864.90
790/795820/830Sep 18$9.80$0.2049.00$785.20$829.80
795/800830/840Sep 18$9.80$0.2049.00$790.20$839.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 310 found (best R:R 165.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$760.00$780.00$800.00Sep 18$0.12$19.88165.67
$1060.00$1065.00$1070.00Aug 14$0.06$4.9482.33
$1060.00$1080.00$1100.00Sep 18$0.26$19.7475.92
$995.00$1000.00$1005.00Aug 7$0.07$4.9370.43
$1020.00$1025.00$1030.00Aug 7$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$760.00$770.00$780.00Aug 28$0.08$9.92124.00
$790.00$795.00$800.00Aug 7$0.05$4.9599.00
$860.00$865.00$870.00Aug 21$0.05$4.9599.00
$875.00$880.00$885.00Aug 14$0.06$4.9482.33
$790.00$795.00$800.00Sep 4$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. 360 found (best net $-5.93, 335 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$850.00$895.001:2Aug 7-$5.93$39.07
$880.00$925.001:2Sep 11-$6.83$38.17
$1100.00$1125.001:2Sep 11-$0.95$24.05
$1100.00$1120.001:2Aug 21-$0.34$19.66
$1080.00$1100.001:2Sep 18-$0.84$19.16
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$840.00$825.001:2Sep 4-$0.40$14.60
$780.00$770.001:2Aug 28-$0.03$9.97
$780.00$770.001:2Aug 7-$0.04$9.96
$770.00$760.001:2Aug 14-$0.11$9.89
$780.00$770.001:2Sep 11-$0.11$9.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 138 found (best yield 3.05%, avg 0.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$950.00Sep 18$28.800.490.5%3.05%3.53%737998
$955.00Sep 18$26.500.471.0%2.80%3.82%15145
$960.00Sep 18$24.150.451.5%2.55%4.10%20310
$950.00Sep 4$23.250.490.5%2.46%2.94%1128
$955.00Sep 11$23.100.471.0%2.44%3.46%1148
$965.00Sep 18$22.350.422.1%2.36%4.44%65104
$960.00Sep 11$20.750.441.5%2.19%3.74%213
$955.00Sep 4$20.600.461.0%2.18%3.19%15224
$970.00Sep 18$20.300.402.6%2.15%4.75%5651
$950.00Aug 28$18.800.480.5%1.99%2.47%6117

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 14,886
Total Puts 21,676
Put/Call Ratio 1.46
Net Difference -6,790

Prior's Put/Call Breakdown

Total Calls 15,627
Total Puts 16,477
Put/Call Ratio 1.05
Net Difference -850

Prior 7-Day Put/Call Summary

Total Calls 125,991
Total Puts 206,024
Average Put/Call Ratio 1.67
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