Tour v533
COST
COSTCO WHSL CORP NEW
$1040.55 +2.79%
$1040.63 (+0.01%)🌙
as of 11/02 06:05 PM
(10/30 18:05) ◀
|
Monday, November 2, 2026 (6:05pm)
January 2026
|
▶ (11/3 18:09)
◀ 11/2 18:05 ▶

Option Volume

Detail
ℹ
Current (11/02) 58,607
Calls: 33,947 (58%)
Puts: 24,660 (42%)
Prior (10/30) 51,166
Calls: 30,041 (59%)
Puts: 21,125 (41%)
Current vs Prior +14.54%
Calls: +13.00% (Calls)
Puts: +16.73% (Puts)
Prior 7-Day Total 229,606
Calls: 139,332 (61%)
Puts: 90,274 (39%)
Prior 7-Day Average 32,800
Calls: 19,904 (61%)
Puts: 12,896 (39%)
Current vs Prior 7-Day Avg +78.68%
Calls: +70.55%
Puts: +91.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/02) $89.24M
Calls: $64.22M (72%)
Puts: $25.02M (28%)
Prior (10/30) $45.94M
Calls: $36.39M (79%)
Puts: $9.55M (21%)
Current vs Prior +94.25%
Calls: +76.47%
Puts: +162.03%
Prior 7-Day Total $440.07M
Calls: $353.02M (80%)
Puts: $87.05M (20%)
Prior 7-Day Average $62.87M
Calls: $50.43M (80%)
Puts: $12.44M (20%)
Current vs Prior 7-Day Avg +41.95%
Calls: +27.35%
Puts: +101.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/02) 0.73
Prior (10/30) 0.70
Current vs Prior +3.30%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +3.90%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/02) 273,172
Calls: 137,053 (50%)
Puts: 136,119 (50%)
Prior (10/30) 298,589
Calls: 146,649 (49%)
Puts: 151,940 (51%)
Current vs Prior -8.51%
Prior 7-Day Total 2,058,091
Calls: 1,011,906 (49%)
Puts: 1,046,185 (51%)
Prior 7-Day Average 294,013
Calls: 144,558 (49%)
Puts: 149,455 (51%)
Current vs Prior 7-Day Avg -7.09%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)
Current 2.49% | 3.56%5.23% | 7.20%
Prior 2.85% | 3.75%4.39% | 7.14%
Current vs Prior -12.61% | -5.10%+19.08% | +0.82%
Prior 7-Day Avg 1.82% | 2.99%4.42% | 7.05%
Current vs 7-Day Avg +37.16% | +19.02%+18.19% | +2.16%
Prior 7-Day Eod 2.85% | 3.75%4.39% | 7.14%
Current vs 7-Day Eod -12.61% | -5.10%+19.08% | +0.82%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 31.66% | 16.46%
Calls: 30.00% | 17.55%
Puts: 33.33% | 15.38%
Prior 31.66% | 16.46%
Calls: 30.00% | 17.55%
Puts: 33.33% | 15.38%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 31.66% | 16.46%
Calls: 30.00% | 17.55%
Puts: 33.33% | 15.38%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($64.22M). Elevated premium activity with dollar volume up 94% vs prior. Volume explosion - 79% above 7-day average (58,607 vs avg 32,800).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 100 of results (avg 7.3%, best 4.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$970.00Nov 2073.5576.55$75.054.0%80.90337
$1015.00Nov 2037.2538.80$38.034.1%990.7052
$900.00Nov 20139.20145.15$142.184.2%71.00212
$890.00Nov 20148.65155.05$151.854.2%11.0042
$845.00Nov 20193.10201.55$197.334.3%--1.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1170.00Nov 6125.15133.55$129.356.5%31.00--
$1030.00Nov 66.657.15$6.907.2%1510.3521
$1040.00Nov 610.5011.40$10.958.2%2130.483
$1110.00Nov 1367.3074.10$70.709.6%10.93--
$1080.00Dec 446.9551.85$49.409.9%10.70--

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. 167 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$890.00Nov 13147.70155.75$151.735.3%11.001
$905.00Nov 13132.75140.90$136.826.0%21.004
$915.00Nov 13123.00131.30$127.156.5%21.005
$925.00Nov 13113.00121.00$117.006.8%--1.0077
$930.00Nov 13108.00115.65$111.836.8%--1.0065
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1170.00Nov 6125.15133.55$129.356.5%31.00--
$1110.00Nov 1367.3074.10$70.709.6%10.93--
$1080.00Nov 637.1544.60$40.8818.2%10.89--
$1065.00Nov 623.3531.75$27.5530.5%50.79--
$1065.00Nov 1329.2034.55$31.8816.8%10.72--

Most actively traded options today. High liquidity = easy entry/exit. 446 active (total vol 39.3K, top 4.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1065.00Nov 63.253.85$3.5516.9%4.6K0.2180
$1100.00Nov 60.450.55$0.5020.0%4.2K0.0490
$1070.00Nov 62.472.75$2.6110.7%2.1K0.17220
$1080.00Nov 61.371.60$1.4915.4%1.6K0.1042
$1075.00Nov 61.602.34$1.9737.6%8330.1387
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$960.00Nov 130.551.00$0.7857.7%1.1K0.0455
$1000.00Nov 206.157.55$6.8520.4%6290.21183
$1000.00Nov 61.001.38$1.1931.9%4270.0866
$990.00Nov 60.550.73$0.6428.1%3800.05156
$970.00Nov 130.951.26$1.1127.9%3720.0654

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 18.3%, max 35.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1010.00Nov 6Dec 428.9%21.4%35.1%41234
$1025.00Nov 6Dec 1127.1%22.6%19.7%174264
$1030.00Nov 6Dec 1127.1%22.8%18.8%222255
$1015.00Nov 6Dec 1127.5%23.5%17.2%44137
$1050.00Nov 6Dec 426.8%22.9%16.9%807259
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1010.00Nov 6Dec 428.9%21.4%35.1%148110
$1030.00Nov 6Dec 427.1%20.8%30.5%16821
$1040.00Nov 6Dec 426.7%20.6%29.6%21511
$1035.00Nov 6Dec 426.4%20.7%27.7%12630
$1025.00Nov 6Dec 427.1%21.3%27.1%21550

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 254 found (best R:R 32.33, avg 10.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1070.00$1075.00Dec 11$0.15$4.85$0.1538%32.33$1070.15
$1007.50$1010.00Nov 13$0.84$1.66$0.8478%1.98$1008.34
$1005.00$1010.00Dec 4$2.45$2.55$2.4572%1.04$1007.45
$997.50$1000.00Nov 6$1.25$1.25$1.2592%1.00$998.75
$1035.00$1040.00Nov 6$1.72$3.28$1.7259%1.91$1036.72
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1040.00$1035.00Nov 13$1.05$3.95$1.0549%3.76$1038.95
$1030.00$1025.00Nov 20$1.10$3.90$1.1041%3.55$1028.90
$1005.00$1000.00Nov 27$0.60$4.40$0.6027%7.33$1004.40
$985.00$980.00Nov 27$0.15$4.85$0.1517%32.33$984.85
$1045.00$1020.00Dec 11$10.35$14.65$10.3551%1.42$1034.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 207 found (best R:R 0.62, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1150.00$1160.00Nov 13$3.81$3.81$6.1989%0.62$1153.81
$1090.00$1095.00Dec 4$2.43$2.43$2.5774%0.95$1092.43
$1110.00$1150.00Dec 11$6.11$6.11$33.8978%0.18$1116.11
$1080.00$1095.00Dec 11$5.65$5.65$9.3566%0.60$1085.65
$1060.00$1065.00Nov 27$2.88$2.88$2.1262%1.36$1062.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$885.00$880.00Nov 13$2.39$2.39$2.6195%0.92$882.61
$870.00$865.00Nov 13$2.32$2.32$2.6895%0.87$867.68
$1035.00$1030.00Nov 27$3.01$3.01$1.9954%1.51$1031.99
$995.00$990.00Nov 27$1.75$1.75$3.2578%0.54$993.25
$1035.00$1030.00Nov 13$2.85$2.85$2.1556%1.33$1032.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $6.42, cheapest $5.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1040.00Nov 6Nov 13$5.5726.7%23.0%
$1030.00Nov 6Nov 13$5.4027.1%24.0%
$1055.00Nov 6Nov 13$5.2027.7%24.6%
$1050.00Nov 6Nov 13$5.4726.8%24.2%
$1045.00Nov 6Nov 13$6.0326.7%24.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1040.00Nov 6Nov 13$5.3026.7%23.0%
$1030.00Nov 6Nov 13$5.4527.1%24.0%
$1050.00Nov 6Nov 13$5.5126.8%24.2%
$1035.00Nov 6Nov 13$6.6526.4%24.9%
$1060.00Nov 13Nov 20$4.0823.9%23.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 126 found (cheapest 2.19% of stock, avg 5.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1035.00Nov 6$14.20$8.55$22.75$1012.25$1057.752.19%
$1045.00Nov 6$9.65$13.48$23.13$1021.87$1068.132.22%
$1040.00Nov 6$12.48$10.95$23.43$1016.57$1063.432.25%
$1050.00Nov 6$7.68$16.52$24.20$1025.80$1074.202.33%
$1030.00Nov 6$18.00$6.90$24.90$1005.10$1054.902.39%
$1025.00Nov 6$21.25$5.25$26.50$998.50$1051.502.55%
$1020.00Nov 6$24.98$4.05$29.03$990.97$1049.032.79%
$1065.00Nov 6$3.55$27.55$31.10$1033.90$1096.102.99%
$1015.00Nov 6$29.23$3.00$32.23$982.77$1047.233.10%
$1040.00Nov 13$18.05$16.25$34.30$1005.70$1074.303.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.73% of stock, avg 2.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1065.00$1020.00Nov 6$3.55$4.05$7.60$1012.40$1072.60
$1060.00$1020.00Nov 6$4.78$4.05$8.83$1011.17$1068.83
$1065.00$1025.00Nov 6$3.55$5.25$8.80$1016.20$1073.80
$1060.00$1025.00Nov 6$4.78$5.25$10.03$1014.97$1070.03
$1055.00$1020.00Nov 6$6.30$4.05$10.35$1009.65$1065.35
$1065.00$1030.00Nov 6$3.55$6.90$10.45$1019.55$1075.45
$1055.00$1025.00Nov 6$6.30$5.25$11.55$1013.45$1066.55
$1060.00$1030.00Nov 6$4.78$6.90$11.68$1018.32$1071.68
$1055.00$1030.00Nov 6$6.30$6.90$13.20$1016.80$1068.20
$1050.00$1020.00Nov 6$7.68$4.05$11.73$1008.27$1061.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 360 found (best R:R 9.00, avg credit $1.85)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
880/8851070/1075Nov 13$4.50$0.5069%9.00$880.50$1074.50
865/8701070/1075Nov 13$4.43$0.5769%7.77$865.57$1074.43
880/8851060/1065Nov 13$4.68$0.3261%14.62$880.32$1064.68
865/8701060/1065Nov 13$4.61$0.3962%11.82$865.39$1064.61
880/8851075/1080Nov 13$3.34$1.6674%2.01$881.66$1078.34
865/8701075/1080Nov 13$3.27$1.7375%1.89$866.73$1078.27
880/8851090/1095Nov 13$2.91$2.0982%1.39$882.09$1092.91
880/8851085/1090Nov 13$3.01$1.9979%1.51$881.99$1088.01
865/8701090/1095Nov 13$2.84$2.1682%1.31$867.16$1092.84
865/8701085/1090Nov 13$2.94$2.0680%1.43$867.06$1087.94

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 210 found (best R:R 8.76, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$1060.00$1080.00$1100.00Nov 20$2.05$17.9523%8.76
$1120.00$1140.00$1160.00Nov 20$0.16$19.846%124.00
$1040.00$1060.00$1080.00Nov 20$2.88$17.1227%5.94
$1100.00$1120.00$1140.00Nov 20$0.69$19.318%27.99
$1010.00$1015.00$1020.00Nov 6$0.10$4.908%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$1035.00$1040.00$1045.00Nov 6$0.13$4.8714%37.46
$1015.00$1020.00$1025.00Nov 6$0.15$4.8510%32.33
$1050.00$1065.00$1080.00Nov 6$2.30$12.7028%5.52
$1005.00$1010.00$1015.00Nov 27$0.07$4.936%70.43
$985.00$990.00$995.00Nov 20$0.08$4.924%61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 245 found (best net $-8.36, 223 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1060.00$1080.001:2Nov 20-$1.60$18.40
$1040.00$1060.001:2Nov 20-$4.77$15.23
$1100.00$1120.001:2Nov 20-$0.65$19.35
$1120.00$1140.001:2Nov 20-$0.53$19.47
$1140.00$1160.001:2Nov 20-$0.04$19.96
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1065.00$1040.001:2Nov 27-$8.36$16.64
$1065.00$1050.001:2Nov 6-$5.49$9.51
$1060.00$1040.001:2Nov 20-$7.62$12.38
$955.00$930.001:2Dec 11-$1.53$23.47
$980.00$960.001:2Dec 11-$3.10$16.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 2.97%, avg 0.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1045.00Dec 11$30.950.490.4%2.97%3.40%8--
$1055.00Dec 11$24.700.451.4%2.37%3.76%25--
$1060.00Dec 11$22.550.421.9%2.17%4.04%21
$1080.00Dec 11$17.400.343.8%1.67%5.46%52
$1075.00Dec 11$17.950.363.3%1.73%5.04%41
$1065.00Dec 11$20.550.402.4%1.97%4.32%22
$1070.00Dec 11$18.850.382.8%1.81%4.64%210
$1095.00Dec 11$11.650.285.2%1.12%6.35%1--
$1045.00Dec 4$24.450.490.4%2.35%2.78%403
$1050.00Dec 4$22.050.460.9%2.12%3.03%11816

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 33,947
Total Puts 24,660
Put/Call Ratio 0.73
Net Difference 9,287

Prior's Put/Call Breakdown

Total Calls 30,041
Total Puts 21,125
Put/Call Ratio 0.70
Net Difference 8,916

Prior 7-Day Put/Call Summary

Total Calls 139,332
Total Puts 90,274
Average Put/Call Ratio 0.70
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