Tour v536
COST
COSTCO WHSL CORP NEW
$1046.47 +2.67%
$1060.69 (+1.36%)🌙
as of 11/04 06:13 PM
(11/3 18:09) ◀
|
Wednesday, November 4, 2026 (6:13pm)
January 2026
|
▶ (11/5 18:08)
◀ 11/4 18:13 ▶

Option Volume

Detail
ℹ
Current (11/04) 40,417
Calls: 20,525 (51%)
Puts: 19,892 (49%)
Prior (11/03) 30,999
Calls: 13,276 (43%)
Puts: 17,723 (57%)
Current vs Prior +30.38%
Calls: +54.60% (Calls)
Puts: +12.24% (Puts)
Prior 7-Day Total 243,882
Calls: 144,537 (59%)
Puts: 99,345 (41%)
Prior 7-Day Average 34,840
Calls: 20,648 (59%)
Puts: 14,192 (41%)
Current vs Prior 7-Day Avg +16.01%
Calls: -0.60%
Puts: +40.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04) $70.45M
Calls: $57.42M (82%)
Puts: $13.03M (18%)
Prior (11/03) $38.06M
Calls: $26.25M (69%)
Puts: $11.81M (31%)
Current vs Prior +85.10%
Calls: +118.75%
Puts: +10.29%
Prior 7-Day Total $417.29M
Calls: $332.96M (80%)
Puts: $84.34M (20%)
Prior 7-Day Average $59.61M
Calls: $47.57M (80%)
Puts: $12.05M (20%)
Current vs Prior 7-Day Avg +18.18%
Calls: +20.72%
Puts: +8.12%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/04) 0.97
Prior (11/03) 1.33
Current vs Prior -27.40%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +27.45%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/04) 190,528
Calls: 93,639 (49%)
Puts: 96,889 (51%)
Prior (11/03) 290,952
Calls: 144,615 (50%)
Puts: 146,337 (50%)
Current vs Prior -34.52%
Prior 7-Day Total 2,017,089
Calls: 994,684 (49%)
Puts: 1,022,405 (51%)
Prior 7-Day Average 288,155
Calls: 142,097 (49%)
Puts: 146,057 (51%)
Current vs Prior 7-Day Avg -33.88%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)
Current 2.06% | 3.27%4.79% | 6.88%
Prior 2.38% | 3.45%4.28% | 7.28%
Current vs Prior -13.55% | -5.26%+11.76% | -5.51%
Prior 7-Day Avg 2.00% | 3.13%4.44% | 7.04%
Current vs 7-Day Avg +2.95% | +4.59%+7.95% | -2.29%
Prior 7-Day Eod 2.38% | 3.45%4.28% | 7.28%
Current vs 7-Day Eod -13.55% | -5.26%+11.76% | -5.51%
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

Strong bullish conviction with 82% of dollar volume in calls ($57.42M) vs puts ($13.03M). Elevated premium activity with dollar volume up 85% vs prior. P/C ratio dropping 27% - sentiment shifting bullish. Declining open interest (down 35%) indicates positions being closed.

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 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 72 of results (avg 6.8%, best 3.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$850.00Nov 20197.05203.00$200.033.0%11.00--
$900.00Nov 20147.20151.95$149.573.2%151.00206
$890.00Dec 18160.25166.30$163.283.7%11.00--
$840.00Dec 18208.35216.60$212.483.9%21.00--
$860.00Dec 18189.40196.90$193.153.9%11.00--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1150.00Nov 1398.80106.00$102.407.0%120.94--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.87, cheapest $0.87)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1080.00Nov 60.810.93$0.8713.8%8990.09416
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 175 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$900.00Nov 6144.20151.55$147.885.0%11.001
$910.00Nov 6134.20141.15$137.685.0%11.00--
$955.00Nov 689.3096.55$92.937.8%21.0034
$960.00Nov 684.0091.70$87.858.8%101.0087
$965.00Nov 679.0084.65$81.836.9%11.00105
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1050.00Nov 69.5011.00$10.2514.6%2891.0024
$1150.00Nov 1398.80106.00$102.407.0%120.94--
$1110.00Nov 1359.2566.65$62.9511.8%10.931
$1100.00Nov 1350.1057.00$53.5512.9%340.89--
$1075.00Nov 626.2532.35$29.3020.8%40.88--

Most actively traded options today. High liquidity = easy entry/exit. 531 active (total vol 28.0K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1070.00Nov 61.722.09$1.9019.5%1.2K0.19646
$1060.00Nov 2013.5016.10$14.8017.6%9430.451.0K
$1100.00Nov 60.160.27$0.2250.0%9050.021.0K
$1100.00Nov 203.004.05$3.5329.7%9010.15745
$1080.00Nov 60.810.93$0.8713.8%8990.09416
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1000.00Nov 203.754.40$4.0815.9%5670.15715
$995.00Nov 130.782.28$1.5398.0%5160.08113
$1020.00Nov 61.231.53$1.3821.7%4960.12187
$1030.00Nov 62.743.25$3.0017.0%4480.21138
$1005.00Nov 60.000.58$0.29200.0%4060.03210

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 28.1%, max 41.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1070.00Nov 6Dec 1126.9%24.8%8.5%1.2K670
$1065.00Nov 6Dec 1125.4%24.8%2.2%744917
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1025.00Nov 6Dec 1831.9%22.5%41.9%401313
$1030.00Nov 6Dec 1831.3%22.7%37.8%456159
$1045.00Nov 6Dec 1830.4%22.4%35.9%288123
$1035.00Nov 6Dec 1830.6%22.6%35.6%17394
$1040.00Nov 6Dec 1830.3%22.5%34.8%317330

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 273 found (best R:R 1.35, avg 9.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1040.00$1045.00Nov 6$2.13$2.87$2.13100%1.35$1042.13
$1050.00$1055.00Nov 6$1.60$3.40$1.60100%2.13$1051.60
$1035.00$1040.00Nov 6$3.30$1.70$3.30100%0.52$1038.30
$1005.00$1010.00Nov 13$3.30$1.70$3.30100%0.52$1008.30
$1005.00$1020.00Dec 11$9.65$5.35$9.6578%0.55$1014.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1050.00$1045.00Dec 11$1.07$3.93$1.0749%3.67$1048.93
$1050.00$1045.00Nov 6$2.52$2.48$2.52100%0.98$1047.48
$1055.00$1050.00Nov 6$2.98$2.02$2.9866%0.68$1052.02
$995.00$990.00Dec 11$0.20$4.80$0.2022%24.00$994.80
$1060.00$1055.00Nov 6$2.62$2.38$2.6273%0.91$1057.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 216 found (best R:R 0.05, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1110.00$1120.00Nov 27$1.97$1.97$8.0384%0.25$1111.97
$1080.00$1100.00Dec 18$7.30$7.30$12.7062%0.57$1087.30
$1085.00$1090.00Nov 13$1.54$1.54$3.4679%0.45$1086.54
$1110.00$1120.00Dec 11$2.87$2.87$7.1375%0.40$1112.87
$1070.00$1075.00Nov 13$2.05$2.05$2.9568%0.69$1072.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$950.00$875.00Dec 11$3.41$3.41$71.5990%0.05$946.59
$1035.00$1025.00Dec 11$5.00$5.00$5.0059%1.00$1030.00
$915.00$910.00Nov 20$1.15$1.15$3.8596%0.30$913.85
$990.00$985.00Nov 27$1.68$1.68$3.3284%0.51$988.32
$995.00$990.00Dec 4$1.93$1.93$3.0780%0.63$993.07

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $5.38, cheapest $5.73)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1060.00Nov 6Nov 13$6.9524.4%23.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1040.00Nov 6Nov 13$5.7330.3%23.5%
$1045.00Nov 6Nov 13$5.9730.4%23.7%
$1065.00Nov 27Dec 4$3.0021.3%22.1%
$1055.00Nov 6Nov 13$5.2520.1%22.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 141 found (cheapest 1.71% of stock, avg 5.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1050.00Nov 6$7.60$10.25$17.85$1032.15$1067.851.71%
$1040.00Nov 6$13.43$5.65$19.08$1020.92$1059.081.82%
$1045.00Nov 6$11.30$7.73$19.03$1025.97$1064.031.82%
$1055.00Nov 6$6.00$13.23$19.23$1035.77$1074.231.84%
$1060.00Nov 6$4.20$15.85$20.05$1039.95$1080.051.92%
$1035.00Nov 6$16.73$4.10$20.83$1014.17$1055.831.99%
$1030.00Nov 6$20.80$3.00$23.80$1006.20$1053.802.27%
$1070.00Nov 6$1.90$24.40$26.30$1043.70$1096.302.51%
$1025.00Nov 6$25.30$2.13$27.43$997.57$1052.432.62%
$1075.00Nov 6$1.36$29.30$30.66$1044.34$1105.662.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.29% of stock, avg 2.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1080.00$1025.00Nov 6$0.87$2.13$3.00$1022.00$1083.00
$1075.00$1025.00Nov 6$1.36$2.13$3.49$1021.51$1078.49
$1070.00$1025.00Nov 6$1.90$2.13$4.03$1020.97$1074.03
$1080.00$1030.00Nov 6$0.87$3.00$3.87$1026.13$1083.87
$1075.00$1030.00Nov 6$1.36$3.00$4.36$1025.64$1079.36
$1070.00$1030.00Nov 6$1.90$3.00$4.90$1025.10$1074.90
$1065.00$1025.00Nov 6$2.74$2.13$4.87$1020.13$1069.87
$1080.00$1035.00Nov 6$0.87$4.10$4.97$1030.03$1084.97
$1065.00$1030.00Nov 6$2.74$3.00$5.74$1024.26$1070.74
$1075.00$1035.00Nov 6$1.36$4.10$5.46$1029.54$1080.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 370 found (best R:R 2.25, avg credit $2.10)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
990/9951095/1100Dec 4$3.46$1.5455%2.25$991.54$1098.46
990/9951085/1090Dec 4$3.73$1.2750%2.94$991.27$1088.73
990/9951090/1095Dec 4$3.23$1.7753%1.82$991.77$1093.23
985/9881085/1090Nov 13$2.26$2.7472%0.82$985.24$1087.26
985/9881070/1075Nov 13$2.77$2.2360%1.24$984.73$1072.77
955/9601085/1090Nov 13$1.85$3.1577%0.59$958.15$1086.85
970/9751095/1100Dec 4$2.57$2.4362%1.06$972.43$1097.57
970/9751085/1090Dec 4$2.84$2.1657%1.31$972.16$1087.84
955/9601095/1100Dec 4$2.34$2.6666%0.88$957.66$1097.34
990/9951080/1085Dec 4$3.33$1.6747%1.99$991.67$1083.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 223 found (best R:R 5.64, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$1040.00$1060.00$1080.00Nov 20$3.01$16.9940%5.64
$1060.00$1080.00$1100.00Dec 18$0.62$19.3818%31.26
$1055.00$1060.00$1065.00Nov 6$0.34$4.6646%13.71
$1100.00$1120.00$1140.00Nov 20$0.25$19.7511%79.00
$1140.00$1160.00$1180.00Dec 18$0.46$19.549%42.48
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$1040.00$1045.00$1050.00Nov 6$0.44$4.5665%10.36
$1045.00$1050.00$1055.00Nov 6$0.46$4.5423%9.87
$1020.00$1025.00$1030.00Nov 6$0.12$4.8810%40.67
$1040.00$1060.00$1080.00Nov 20$3.62$16.3831%4.52
$1015.00$1020.00$1025.00Nov 13$0.19$4.8110%25.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 273 found (best net $-23.50, 248 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1040.00$1060.001:2Nov 20-$4.57$15.43
$1060.00$1080.001:2Nov 20-$0.36$19.64
$920.00$965.001:2Nov 27-$43.63$1.37
$1100.00$1120.001:2Nov 20-$0.49$19.51
$1045.00$1050.001:2Nov 6-$3.90$1.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1150.00$1110.001:2Nov 13-$23.50$16.50
$1060.00$1040.001:2Nov 20-$3.92$16.08
$1080.00$1060.001:2Nov 20-$10.88$9.12
$980.00$950.001:2Dec 11-$0.82$29.18
$1070.00$1055.001:2Nov 13-$8.48$6.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 3.21%, avg 0.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1050.00Dec 18$33.550.520.3%3.21%3.54%33328
$1055.00Dec 18$30.800.500.8%2.94%3.76%2583
$1060.00Dec 18$28.300.471.3%2.70%4.00%75771
$1080.00Dec 18$20.750.393.2%1.98%5.19%59758
$1055.00Dec 11$27.650.500.8%2.64%3.46%3--
$1060.00Dec 11$25.500.471.3%2.44%3.73%103
$1065.00Dec 11$22.900.451.8%2.19%3.96%85
$1075.00Dec 11$19.550.402.7%1.87%4.59%1412
$1070.00Dec 11$20.800.422.2%1.99%4.24%724
$1080.00Dec 11$17.850.383.2%1.71%4.91%610

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 20,525
Total Puts 19,892
Put/Call Ratio 0.97
Net Difference 633

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 144,537
Total Puts 99,345
Average Put/Call Ratio 0.76
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