Tour v533
COST
COSTCO WHSL CORP NEW
$1019.26 -2.05%
$1015.75 (-0.34%)🌙
as of 11/03 06:09 PM
(11/2 18:05) ◀
|
Tuesday, November 3, 2026 (6:09pm)
January 2026
|
▶ (11/4 18:13)
◀ 11/3 18:09 ▶

Option Volume

Detail
ℹ
Current (11/03) 30,999
Calls: 13,276 (43%)
Puts: 17,723 (57%)
Prior (11/02) 58,607
Calls: 33,947 (58%)
Puts: 24,660 (42%)
Current vs Prior -47.11%
Calls: -60.89% (Calls)
Puts: -28.13% (Puts)
Prior 7-Day Total 250,777
Calls: 149,949 (60%)
Puts: 100,828 (40%)
Prior 7-Day Average 35,825
Calls: 21,421 (60%)
Puts: 14,404 (40%)
Current vs Prior 7-Day Avg -13.47%
Calls: -38.02%
Puts: +23.04%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/03) $38.06M
Calls: $26.25M (69%)
Puts: $11.81M (31%)
Prior (11/02) $89.24M
Calls: $64.22M (72%)
Puts: $25.02M (28%)
Current vs Prior -57.35%
Calls: -59.13%
Puts: -52.79%
Prior 7-Day Total $458.87M
Calls: $356.42M (78%)
Puts: $102.45M (22%)
Prior 7-Day Average $65.55M
Calls: $50.92M (78%)
Puts: $14.64M (22%)
Current vs Prior 7-Day Avg -41.94%
Calls: -48.45%
Puts: -19.30%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/03) 1.33
Prior (11/02) 0.73
Current vs Prior +83.77%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +86.31%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/03) 290,952
Calls: 144,615 (50%)
Puts: 146,337 (50%)
Prior (11/02) 273,172
Calls: 137,053 (50%)
Puts: 136,119 (50%)
Current vs Prior +6.51%
Prior 7-Day Total 2,030,734
Calls: 999,727 (49%)
Puts: 1,031,007 (51%)
Prior 7-Day Average 290,104
Calls: 142,818 (49%)
Puts: 147,286 (51%)
Current vs Prior 7-Day Avg +0.29%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)
Current 2.38% | 3.45%4.28% | 7.28%
Prior 2.49% | 3.56%5.23% | 7.20%
Current vs Prior -4.52% | -2.93%-18.06% | +1.19%
Prior 7-Day Avg 1.98% | 3.12%4.49% | 7.05%
Current vs 7-Day Avg +20.27% | +10.87%-4.61% | +3.40%
Prior 7-Day Eod 2.49% | 3.56%5.23% | 7.20%
Current vs 7-Day Eod -4.52% | -2.93%-18.06% | +1.19%
Sentiment BULLISHBULLISH

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 69% call dollar volume ($26.25M). Light premium activity with dollar volume down 57% vs prior. Below-average activity with volume down 47% vs prior. Bearish P/C ratio of 1.33 indicates protective 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 BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 197 of results (avg 5.4%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1020.00Nov 2021.0021.25$21.131.2%1910.51794
$995.00Nov 2036.1536.65$36.401.4%390.70496
$990.00Nov 2039.7540.30$40.031.4%900.73318
$1035.00Nov 2014.2014.40$14.301.4%220.40106
$1005.00Nov 2029.5530.00$29.781.5%550.62326
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1060.00Nov 2045.5046.30$45.901.7%120.8016
$1040.00Nov 623.7024.20$23.952.1%790.84142
$1035.00Nov 2028.0028.65$28.332.3%350.6235
$1030.00Nov 2025.0525.65$25.352.4%150.5826
$1035.00Nov 619.9020.40$20.152.5%680.7679

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.72, cheapest $0.57)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1065.00Nov 60.540.61$0.5712.3%8820.05939
$1070.00Nov 60.400.47$0.4415.9%3370.04558
$1060.00Nov 60.810.87$0.847.1%2750.07471
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$975.00Nov 60.640.71$0.6810.3%680.06342
$977.50Nov 60.770.84$0.818.6%430.0721
$980.00Nov 60.930.99$0.966.2%2770.08229

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
$830.00Nov 6187.10193.85$190.483.5%31.00--
$845.00Nov 20173.50180.60$177.054.0%--1.0012
$820.00Nov 20198.40205.50$201.953.5%--1.0020
$840.00Nov 20179.50185.25$182.383.2%--1.0080
$855.00Nov 20163.50170.65$167.084.3%11.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1050.00Nov 631.6033.45$32.535.7%151.0023
$1055.00Nov 635.5537.85$36.706.3%581.00--
$1070.00Nov 649.8552.25$51.054.7%41.00--
$1075.00Nov 651.2558.40$54.8313.0%31.00--
$1080.00Nov 656.2063.25$59.7311.8%11.001

Most actively traded options today. High liquidity = easy entry/exit. 531 active (total vol 22.5K, top 882)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1065.00Nov 60.540.61$0.5712.3%8820.05939
$1040.00Nov 63.403.60$3.505.7%6540.23253
$1100.00Nov 60.060.15$0.1181.8%5280.011.1K
$1025.00Nov 68.208.50$8.353.6%4040.42237
$1070.00Nov 60.400.47$0.4415.9%3370.04558
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$845.00Nov 200.000.15$0.08187.5%7740.00979
$1000.00Nov 63.653.85$3.755.3%6880.24372
$860.00Nov 130.010.07$0.04150.0%5100.0039
$1025.00Nov 613.4513.90$13.683.3%3270.60172
$960.00Nov 60.050.30$0.18138.9%3250.02333

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 23.3%, max 31.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1025.00Nov 6Dec 1830.1%22.8%31.7%409304
$1010.00Nov 6Dec 1829.4%22.5%30.6%135281
$1000.00Nov 6Dec 1829.8%23.3%28.0%841.9K
$1007.50Nov 6Nov 1329.5%23.1%27.7%6149
$1020.00Nov 6Dec 1830.2%23.7%27.3%1241.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1025.00Nov 6Dec 1830.1%22.8%31.7%331207
$1010.00Nov 6Dec 1829.4%22.5%30.6%255163
$1000.00Nov 6Dec 1829.8%23.3%28.0%762787
$1007.50Nov 6Nov 1329.5%23.1%27.7%11074
$1020.00Nov 6Dec 1830.2%23.7%27.3%308384

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 349 found (best R:R 1.38, avg 10.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$985.00$990.00Nov 13$2.10$2.90$2.1084%1.38$987.10
$1000.00$1005.00Dec 18$1.45$3.55$1.4562%2.45$1001.45
$1050.00$1055.00Dec 18$0.92$4.08$0.9240%4.43$1050.92
$1010.00$1015.00Dec 4$1.83$3.17$1.8358%1.73$1011.83
$995.00$997.50Nov 13$1.00$1.50$1.0075%1.50$996.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1025.00$1020.00Dec 18$1.40$3.60$1.4051%2.57$1023.60
$1020.00$1015.00Dec 4$1.33$3.67$1.3349%2.76$1018.67
$1010.00$1005.00Dec 18$1.10$3.90$1.1043%3.55$1008.90
$1000.00$995.00Dec 18$1.05$3.95$1.0539%3.76$998.95
$1045.00$1040.00Dec 18$2.18$2.82$2.1859%1.29$1042.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 282 found (best R:R 0.95, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1170.00$1180.00Nov 27$1.77$1.77$8.2393%0.22$1171.77
$1060.00$1080.00Dec 18$7.48$7.48$12.5264%0.60$1067.48
$1065.00$1070.00Dec 4$2.28$2.28$2.7272%0.84$1067.28
$1020.00$1025.00Nov 27$3.45$3.45$1.5548%2.23$1023.45
$1130.00$1200.00Dec 4$2.06$2.06$67.9492%0.03$1132.06
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$865.00$860.00Nov 6$2.44$2.44$2.5695%0.95$862.56
$945.00$940.00Nov 6$1.93$1.93$3.0792%0.63$943.07
$845.00$840.00Nov 6$1.59$1.59$3.4195%0.47$843.41
$835.00$830.00Nov 6$1.43$1.43$3.5797%0.40$833.57
$990.00$987.50Nov 13$1.67$1.67$0.8377%2.01$988.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $5.18, cheapest $3.73)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1020.00Nov 6Nov 13$5.8730.2%22.6%
$1010.00Nov 6Nov 13$6.7029.4%22.2%
$1030.00Nov 6Nov 13$5.4329.9%23.3%
$1007.50Nov 6Nov 13$7.1529.5%23.1%
$1025.00Nov 6Nov 13$6.0830.1%24.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1020.00Nov 6Nov 13$3.7330.2%22.6%
$1010.00Nov 6Nov 13$3.2029.4%22.2%
$1030.00Nov 6Nov 13$4.1529.9%23.3%
$1007.50Nov 6Nov 13$3.7029.5%23.1%
$1025.00Nov 6Nov 13$4.7230.1%24.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 172 found (cheapest 2.12% of stock, avg 5.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1020.00Nov 6$10.63$11.00$21.63$998.37$1041.632.12%
$1015.00Nov 6$13.28$8.65$21.93$993.07$1036.932.15%
$1025.00Nov 6$8.35$13.68$22.03$1002.97$1047.032.16%
$1010.00Nov 6$16.35$6.70$23.05$986.95$1033.052.26%
$1030.00Nov 6$6.40$16.70$23.10$1006.90$1053.102.27%
$1007.50Nov 6$17.98$5.85$23.83$983.67$1031.332.34%
$1005.00Nov 6$19.80$5.05$24.85$980.15$1029.852.44%
$1035.00Nov 6$4.78$20.15$24.93$1010.07$1059.932.45%
$1002.50Nov 6$21.53$4.38$25.91$976.59$1028.412.54%
$1000.00Nov 6$23.42$3.75$27.17$972.83$1027.172.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.77% of stock, avg 3.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1040.00$1002.50Nov 6$3.50$4.38$7.88$994.62$1047.88
$1040.00$1005.00Nov 6$3.50$5.05$8.55$996.45$1048.55
$1035.00$1002.50Nov 6$4.78$4.38$9.16$993.34$1044.16
$1035.00$1005.00Nov 6$4.78$5.05$9.83$995.17$1044.83
$1040.00$1007.50Nov 6$3.50$5.85$9.35$998.15$1049.35
$1035.00$1007.50Nov 6$4.78$5.85$10.63$996.87$1045.63
$1040.00$1010.00Nov 6$3.50$6.70$10.20$999.80$1050.20
$1030.00$1002.50Nov 6$6.40$4.38$10.78$991.72$1040.78
$1030.00$1005.00Nov 6$6.40$5.05$11.45$993.55$1041.45
$1030.00$1007.50Nov 6$6.40$5.85$12.25$995.25$1042.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 310 found (best R:R 1.18, avg credit $1.74)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
860/8651060/1065Nov 6$2.71$2.2988%1.18$862.29$1062.71
860/8651050/1055Nov 6$3.00$2.0081%1.50$862.00$1053.00
860/8651055/1060Nov 6$2.82$2.1885%1.29$862.18$1057.82
860/8651065/1070Nov 6$2.57$2.4390%1.06$862.43$1067.57
860/8651040/1045Nov 6$3.44$1.5672%2.21$861.56$1043.44
860/8651035/1040Nov 6$3.72$1.2866%2.91$861.28$1038.72
860/8651045/1050Nov 6$3.16$1.8477%1.72$861.84$1048.16
940/9451060/1065Nov 6$2.20$2.8085%0.79$942.80$1062.20
940/9451050/1055Nov 6$2.49$2.5178%0.99$942.51$1052.49
940/9451055/1060Nov 6$2.31$2.6982%0.86$942.69$1057.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 282 found (best R:R 21.99, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$1100.00$1120.00$1140.00Dec 18$0.25$19.759%79.00
$1040.00$1060.00$1080.00Nov 20$2.30$17.7022%7.70
$1120.00$1140.00$1160.00Dec 18$0.63$19.378%30.75
$1140.00$1160.00$1180.00Dec 18$0.47$19.536%41.55
$1180.00$1200.00$1220.00Dec 18$0.07$19.932%284.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$1060.00$1080.00$1100.00Dec 18$0.87$19.1316%21.99
$1035.00$1040.00$1045.00Nov 6$0.23$4.7715%20.74
$1035.00$1040.00$1045.00Nov 13$0.11$4.8910%44.45
$1000.00$1005.00$1010.00Nov 20$0.09$4.918%54.56
$1015.00$1020.00$1025.00Nov 6$0.33$4.6716%14.15

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 292 found (best net $-6.63, 262 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$900.00$965.001:2Dec 11-$13.37$51.63
$900.00$945.001:2Nov 6-$30.20$14.80
$1040.00$1060.001:2Nov 20-$1.13$18.87
$1060.00$1080.001:2Nov 20-$0.08$19.92
$1080.00$1100.001:2Nov 20-$0.03$19.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1220.00$1120.001:2Dec 18-$6.63$93.37
$950.00$915.001:2Dec 11-$0.08$34.92
$1060.00$1030.001:2Dec 11-$16.88$13.12
$975.00$970.001:2Nov 6-$0.10$4.90
$965.00$960.001:2Nov 6-$0.02$4.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 99 found (best yield 2.70%, avg 1.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1040.00Dec 18$27.500.442.0%2.70%4.73%29932
$1020.00Dec 18$36.000.530.1%3.53%3.60%29676
$1025.00Dec 18$33.300.500.6%3.27%3.83%567
$1030.00Dec 18$31.050.481.1%3.05%4.10%5156
$1045.00Dec 18$24.800.422.5%2.43%4.96%232
$1035.00Dec 18$28.200.461.5%2.77%4.31%1939
$1060.00Dec 18$20.000.364.0%1.96%5.96%7771
$1055.00Dec 18$21.000.383.5%2.06%5.57%483
$1050.00Dec 18$21.950.403.0%2.15%5.17%27321
$1030.00Dec 11$27.850.481.1%2.73%3.79%317

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 13,276
Total Puts 17,723
Put/Call Ratio 1.33
Net Difference -4,447

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 149,949
Total Puts 100,828
Average Put/Call Ratio 0.72
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