Tour v494
COST
COSTCO WHSL CORP NEW
$944.29 -0.51%
(8/6 18:10) ◀
|
Friday, August 7, 2026 (3:05pm)
January 2026
|
▶ (8/7 15:13)
◀ 8/7 15:05 ▶

Option Volume

Detail
ℹ
Current (08/07 3:05pm) 30,698
Calls: 15,217 (50%)
Puts: 15,481 (50%)
Prior (08/06) 36,562
Calls: 14,886 (41%)
Puts: 21,676 (59%)
Current vs Prior -16.04%
Calls: +2.22% (Calls)
Puts: -28.58% (Puts)
Prior 7-Day Total 332,590
Calls: 126,684 (38%)
Puts: 205,906 (62%)
Prior 7-Day Average 47,512
Calls: 18,097 (38%)
Puts: 29,415 (62%)
Current vs Prior 7-Day Avg -35.39%
Calls: -15.92%
Puts: -47.37%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 3:05pm) $16.37M
Calls: $9.43M (58%)
Puts: $6.94M (42%)
Prior (08/06) $26.03M
Calls: $14.08M (54%)
Puts: $11.95M (46%)
Current vs Prior -37.10%
Calls: -32.99%
Puts: -41.94%
Prior 7-Day Total $195.88M
Calls: $130.99M (67%)
Puts: $64.89M (33%)
Prior 7-Day Average $27.98M
Calls: $18.71M (67%)
Puts: $9.27M (33%)
Current vs Prior 7-Day Avg -41.49%
Calls: -49.59%
Puts: -25.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 3:05pm) 1.02
Prior (08/06) 1.46
Current vs Prior -30.13%
Prior 7-Day Average 1.66
Current vs Prior 7-Day Avg -38.68%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 3:05pm) 361,375
Calls: 155,606 (43%)
Puts: 205,769 (57%)
Prior (08/06) 353,656
Calls: 154,581 (44%)
Puts: 199,075 (56%)
Current vs Prior +2.18%
Prior 7-Day Total 2,282,382
Calls: 1,033,259 (45%)
Puts: 1,249,123 (55%)
Prior 7-Day Average 326,054
Calls: 147,608 (45%)
Puts: 178,446 (55%)
Current vs Prior 7-Day Avg +10.83%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 0.42% | 2.38%3.41% | 6.32%
Prior 1.94% | 3.14%4.02% | 6.54%
Current vs Prior -78.60% | -24.15%-15.21% | -3.35%
Prior 7-Day Avg 1.94% | 3.29%4.57% | 6.96%
Current vs 7-Day Avg -78.62% | -27.75%-25.49% | -9.21%
Prior 7-Day Eod 1.94% | 3.14%3.72% | 6.48%
Current vs 7-Day Eod -78.60% | -24.15%-8.56% | -2.56%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 48.75% | 15.85%
Calls: 38.75% | 23.73%
Puts: 58.76% | 7.96%
Prior 24.91% | 11.81%
Calls: 25.37% | 12.38%
Puts: 24.44% | 11.24%
Current vs Prior +95.70% | +34.21%
Prior 7-Day Avg 24.94% | 13.16%
Calls: 21.57% | 13.52%
Puts: 28.31% | 12.81%
Current vs 7-Day Avg +95.48% | +20.40%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.02. P/C ratio dropping 30% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
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 NEUTRAL
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 169 of results (avg 6.8%, best 2.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$800.00Aug 21143.45147.70$145.572.9%--0.99132
$795.00Aug 21149.20154.05$151.633.2%--0.9819
$780.00Aug 21163.65169.05$166.353.2%--0.9920
$760.00Aug 7181.35187.75$184.553.5%--1.0068
$800.00Sep 18146.85152.35$149.603.7%--0.97106
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$965.00Sep 1836.8537.95$37.402.9%--0.59355
$950.00Aug 2117.3518.10$17.734.2%190.55617
$1060.00Sep 18112.70117.65$115.184.3%--0.9149
$947.50Aug 2116.0016.75$16.384.6%350.5236
$940.00Aug 2112.4513.05$12.754.7%170.45343

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.26, cheapest $0.26)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$890.00Aug 140.240.28$0.2615.4%250.02214

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 225 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$845.00Aug 1497.50103.45$100.485.9%11.00--
$850.00Aug 1492.1098.45$95.286.7%11.002
$860.00Aug 1482.0088.50$85.257.6%--1.0027
$865.00Aug 1477.6083.50$80.557.3%--1.0012
$890.00Aug 1452.3058.70$55.5011.5%--1.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$952.50Aug 76.1010.55$8.3253.5%111.00328
$955.00Aug 77.0012.30$9.6554.9%261.0086
$957.50Aug 711.0516.55$13.8039.9%--1.00150
$960.00Aug 713.6016.45$15.0219.0%91.00142
$962.50Aug 716.4520.10$18.2720.0%--1.0099

Most actively traded options today. High liquidity = easy entry/exit. 509 active (total vol 23.3K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$950.00Aug 70.050.12$0.0977.8%1.1K0.06472
$950.00Aug 147.958.85$8.4010.7%6660.42198
$1100.00Aug 140.010.11$0.06166.7%6510.00701
$995.00Aug 140.600.74$0.6720.9%6170.05171
$1095.00Aug 140.010.28$0.15180.0%3470.01103
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$940.00Aug 70.090.17$0.1361.5%4360.09268
$935.00Aug 145.956.80$6.3813.3%3880.36179
$930.00Aug 70.000.02$0.01200.0%3320.01593
$942.50Aug 2113.5014.20$13.855.1%3010.47229
$920.00Aug 70.000.05$0.03166.7%2850.01663

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 139 strikes (avg 808.1%, max 2600.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$760.00Aug 7Sep 18705.2%29.8%2270.6%--93
$1115.00Aug 7Sep 4654.5%31.5%1978.8%51282
$1120.00Aug 7Sep 18543.8%26.9%1924.3%--794
$1095.00Aug 7Sep 11483.1%25.7%1776.7%299
$1060.00Aug 7Sep 18435.5%23.8%1733.3%29880
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$810.00Aug 7Sep 18657.8%24.4%2600.7%17791
$760.00Aug 7Sep 18705.2%29.8%2270.6%26990
$780.00Aug 7Sep 18628.3%28.4%2109.2%--623
$770.00Aug 7Sep 18611.0%30.0%1938.6%--1.2K
$785.00Aug 7Sep 18548.1%27.7%1877.5%--399

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 356 found (best R:R 132.33, avg 9.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1100.00$1120.00Sep 18$0.15$19.85$0.15132.33$1100.15
$995.00$1000.00Aug 14$0.10$4.90$0.1049.00$995.10
$1065.00$1070.00Aug 7$0.11$4.89$0.1144.45$1065.11
$1070.00$1075.00Aug 7$0.11$4.89$0.1144.45$1070.11
$1000.00$1005.00Aug 14$0.12$4.88$0.1240.67$1000.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$805.00$800.00Sep 4$0.10$4.90$0.1049.00$804.90
$815.00$810.00Sep 11$0.10$4.90$0.1049.00$814.90
$815.00$810.00Sep 4$0.11$4.89$0.1144.45$814.89
$835.00$830.00Sep 11$0.11$4.89$0.1144.45$834.89
$875.00$870.00Aug 21$0.12$4.88$0.1240.67$874.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 470 found (best R:R 75.92, avg 3.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$850.00$860.00Aug 21$9.87$9.87$0.1375.92$859.87
$820.00$830.00Sep 18$9.87$9.87$0.1375.92$829.87
$840.00$850.00Aug 28$9.85$9.85$0.1565.67$849.85
$760.00$780.00Sep 18$19.68$19.68$0.3261.50$779.68
$780.00$795.00Aug 21$14.72$14.72$0.2852.57$794.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1040.00$1020.00Aug 21$19.63$19.63$0.3753.05$1020.37
$975.00$970.00Aug 14$4.87$4.87$0.1337.46$970.13
$1000.00$980.00Aug 7$19.25$19.25$0.7525.67$980.75
$1060.00$1040.00Sep 18$19.13$19.13$0.8721.99$1040.87
$1010.00$1005.00Aug 21$4.75$4.75$0.2519.00$1005.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 120 found (avg debit $2.99, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1020.00Aug 7Aug 14$0.07309.7%26.9%
$1055.00Aug 7Aug 14$0.07367.1%33.3%
$1095.00Aug 7Aug 14$0.08483.1%43.7%
$1085.00Aug 7Aug 14$0.09466.6%41.9%
$1125.00Aug 7Aug 14$0.09569.4%51.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$800.00Aug 7Aug 14$0.07473.5%46.1%
$860.00Aug 7Aug 14$0.08340.4%30.3%
$1005.00Aug 14Aug 21$0.0824.7%23.5%
$1060.00Aug 21Sep 18$0.0826.8%23.8%
$835.00Aug 7Aug 14$0.09348.6%35.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 223 found (cheapest 0.26% of stock, avg 6.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$945.00Aug 7$0.94$1.52$2.46$942.54$947.460.26%
$942.50Aug 7$2.40$0.52$2.92$939.58$945.420.31%
$947.50Aug 7$0.28$3.78$4.06$943.44$951.560.43%
$940.00Aug 7$4.72$0.13$4.85$935.15$944.850.51%
$950.00Aug 7$0.09$5.98$6.07$943.93$956.070.64%
$937.50Aug 7$7.08$0.05$7.13$930.37$944.630.76%
$952.50Aug 7$0.06$8.32$8.38$944.12$960.880.89%
$935.00Aug 7$9.65$0.04$9.69$925.31$944.691.03%
$955.00Aug 7$0.03$9.65$9.68$945.32$964.681.03%
$932.50Aug 7$12.70$0.01$12.71$919.79$945.211.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.02% of stock, avg 3.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$950.00$940.00Aug 7$0.09$0.13$0.22$939.78$950.22
$947.50$940.00Aug 7$0.28$0.13$0.41$939.59$947.91
$950.00$942.50Aug 7$0.09$0.52$0.61$941.89$950.61
$947.50$942.50Aug 7$0.28$0.52$0.80$941.70$948.30
$967.50$940.00Aug 7$0.73$0.13$0.86$939.14$968.36
$945.00$940.00Aug 7$0.94$0.13$1.07$938.93$946.07
$967.50$942.50Aug 7$0.73$0.52$1.25$941.25$968.75
$977.50$940.00Aug 7$1.15$0.13$1.28$938.72$978.78
$945.00$942.50Aug 7$0.94$0.52$1.46$941.04$946.46
$977.50$942.50Aug 7$1.15$0.52$1.67$940.83$979.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 305 found (best R:R 124.00, avg credit $6.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
780/785870/885Aug 28$14.88$0.12124.00$770.12$884.88
855/860870/885Aug 28$14.85$0.1599.00$845.15$884.85
860/865870/885Aug 28$14.85$0.1599.00$850.15$884.85
760/770800/820Sep 18$19.69$0.3163.52$750.31$819.69
785/790800/820Sep 18$19.60$0.4049.00$770.40$819.60
790/795805/820Aug 21$14.67$0.3344.45$780.33$819.67
815/820860/870Sep 18$9.73$0.2736.04$810.27$869.73
840/845860/870Sep 18$9.73$0.2736.04$835.27$869.73
775/780805/820Aug 21$14.59$0.4135.59$765.41$819.59
845/850860/865Aug 14$4.85$0.1532.33$845.15$864.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 305 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$940.00$945.00$950.00Sep 11$0.05$4.9599.00
$1060.00$1080.00$1100.00Sep 18$0.23$19.7785.96
$975.00$980.00$985.00Aug 21$0.06$4.9482.33
$1000.00$1005.00$1010.00Aug 14$0.07$4.9370.43
$1015.00$1020.00$1025.00Aug 14$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$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
$895.00$900.00$905.00Aug 28$0.05$4.9599.00
$790.00$795.00$800.00Sep 4$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. 367 found (best net $-0.97, 308 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1095.00$1130.001:2Sep 11-$0.97$34.03
$1060.00$1090.001:2Sep 4-$0.05$29.95
$885.00$920.001:2Sep 4-$13.44$21.56
$1080.00$1100.001:2Sep 18-$0.65$19.35
$1100.00$1120.001:2Sep 18-$0.99$19.01
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$840.00$825.001:2Sep 4-$0.55$14.45
$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
$770.00$760.001:2Sep 4-$0.22$9.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 124 found (best yield 3.09%, avg 0.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$945.00Sep 18$29.150.510.1%3.09%3.16%54108
$950.00Sep 18$26.250.490.6%2.78%3.38%521.1K
$945.00Sep 11$25.450.510.1%2.70%2.77%4335
$955.00Sep 18$24.500.461.1%2.59%3.73%2148
$945.00Sep 4$23.550.520.1%2.49%2.57%120
$950.00Sep 11$23.000.490.6%2.44%3.04%87
$960.00Sep 18$22.350.441.7%2.37%4.03%52316
$955.00Sep 11$21.800.461.1%2.31%3.44%343
$950.00Sep 4$21.000.480.6%2.22%2.83%533
$965.00Sep 18$20.350.412.2%2.16%4.35%9130

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 15,217
Total Puts 15,481
Put/Call Ratio 1.02
Net Difference -264

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 126,684
Total Puts 205,906
Average Put/Call Ratio 1.66
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