Tour v536
COST
COSTCO WHSL CORP NEW
$1065.59 +1.83%
$1061.28 (-0.40%)🌙
as of 11/05 06:08 PM
(11/4 18:13) ◀
|
Thursday, November 5, 2026 (6:08pm)
January 2026
|
▶ (11/6 18:05)
◀ 11/5 18:08 ▶

Option Volume

Detail
ℹ
Current (11/05) 69,455
Calls: 35,318 (51%)
Puts: 34,137 (49%)
Prior (11/04) 40,417
Calls: 20,525 (51%)
Puts: 19,892 (49%)
Current vs Prior +71.85%
Calls: +72.07% (Calls)
Puts: +71.61% (Puts)
Prior 7-Day Total 262,997
Calls: 152,402 (58%)
Puts: 110,595 (42%)
Prior 7-Day Average 37,571
Calls: 21,771 (58%)
Puts: 15,799 (42%)
Current vs Prior 7-Day Avg +84.86%
Calls: +62.22%
Puts: +116.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05) $89.20M
Calls: $63.11M (71%)
Puts: $26.09M (29%)
Prior (11/04) $70.45M
Calls: $57.42M (82%)
Puts: $13.03M (18%)
Current vs Prior +26.61%
Calls: +9.90%
Puts: +100.28%
Prior 7-Day Total $443.30M
Calls: $356.26M (80%)
Puts: $87.04M (20%)
Prior 7-Day Average $63.33M
Calls: $50.89M (80%)
Puts: $12.43M (20%)
Current vs Prior 7-Day Avg +40.85%
Calls: +24.00%
Puts: +109.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05) 0.97
Prior (11/04) 0.97
Current vs Prior -0.27%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg +20.62%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/05) 309,149
Calls: 151,144 (49%)
Puts: 158,005 (51%)
Prior (11/04) 190,528
Calls: 93,639 (49%)
Puts: 96,889 (51%)
Current vs Prior +62.26%
Prior 7-Day Total 1,927,139
Calls: 951,107 (49%)
Puts: 976,032 (51%)
Prior 7-Day Average 275,305
Calls: 135,872 (49%)
Puts: 139,433 (51%)
Current vs Prior 7-Day Avg +12.29%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)
Current 1.79% | 3.49%5.25% | 8.31%
Prior 2.06% | 3.27%4.79% | 6.88%
Current vs Prior -13.10% | +6.52%+9.65% | +20.77%
Prior 7-Day Avg 2.01% | 3.16%4.48% | 7.03%
Current vs 7-Day Avg -10.88% | +10.36%+17.26% | +18.29%
Prior 7-Day Eod 2.06% | 3.27%4.79% | 6.88%
Current vs 7-Day Eod -13.10% | +6.52%+9.65% | +20.77%
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 71% call dollar volume ($63.11M). Above-average activity with volume up 72% vs prior. Volume explosion - 85% above 7-day average (69,455 vs avg 37,571). Rising open interest (up 62%) indicates new positions being established.

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 NEUTRAL
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 178 of results (avg 6.5%, best 2.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$880.00Dec 18188.75194.10$191.432.8%--0.97299
$870.00Dec 18197.50204.15$200.833.3%--0.9811
$890.00Dec 18179.05185.15$182.103.3%30.9741
$930.00Dec 18141.05145.95$143.503.4%--0.93123
$895.00Dec 18174.15180.25$177.203.4%--0.9676
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1270.00Nov 13200.40208.05$204.233.7%11.00--
$1080.00Nov 2028.3029.70$29.004.8%580.603
$1100.00Nov 2041.0543.20$42.135.1%250.74--
$1060.00Nov 65.355.65$5.505.5%1.1K0.4137
$1060.00Nov 2018.1519.20$18.675.6%2370.4527

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.68, cheapest $0.56)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1100.00Nov 60.550.58$0.565.4%3.7K0.061.0K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1030.00Nov 60.540.65$0.6018.3%8610.06321
$1035.00Nov 60.810.97$0.8918.0%3120.08126

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 254 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$950.00Nov 6112.20119.00$115.605.9%21.0099
$992.50Nov 669.7076.25$72.979.0%--1.0019
$975.00Nov 687.5093.75$90.636.9%--1.0051
$980.00Nov 682.5588.15$85.356.6%--1.00112
$990.00Nov 673.5078.80$76.157.0%281.00214
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1085.00Nov 619.2021.65$20.4212.0%811.00--
$1090.00Nov 623.4526.40$24.9211.8%191.00--
$1095.00Nov 628.2030.45$29.337.7%251.00--
$1100.00Nov 631.5536.05$33.8013.3%471.00--
$1105.00Nov 636.2040.90$38.5512.2%101.00--

Most actively traded options today. High liquidity = easy entry/exit. 565 active (total vol 47.6K, top 3.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1100.00Nov 60.550.58$0.565.4%3.7K0.061.0K
$1090.00Nov 61.321.43$1.388.0%2.1K0.13266
$1080.00Nov 63.003.40$3.2012.5%1.8K0.26563
$1070.00Nov 66.457.00$6.738.2%1.3K0.44854
$1075.00Nov 64.454.85$4.658.6%9510.35390
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1050.00Nov 62.622.86$2.748.8%2.1K0.23128
$1045.00Nov 61.822.03$1.9210.9%1.8K0.17126
$1060.00Nov 65.355.65$5.505.5%1.1K0.4137
$1030.00Nov 60.540.65$0.6018.3%8610.06321
$1055.00Nov 63.804.05$3.936.4%8100.3160

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 48.9%, max 60.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1045.00Nov 6Dec 1841.5%25.8%60.5%63356
$1050.00Nov 6Dec 1840.2%25.9%55.2%595982
$1060.00Nov 6Dec 1838.1%25.0%52.2%3821.4K
$1055.00Nov 6Dec 1839.2%25.9%51.7%177291
$1085.00Nov 6Dec 438.1%25.2%51.2%516228
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1045.00Nov 6Dec 1841.5%25.8%60.5%1.9K238
$1050.00Nov 6Dec 1840.2%25.9%55.2%2.1K164
$1060.00Nov 6Dec 1838.1%25.0%52.2%1.2K82
$1055.00Nov 6Dec 1839.2%25.9%51.7%84090

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 332 found (best R:R 0.52, avg 8.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$970.00$975.00Nov 13$3.30$1.70$3.3098%0.52$973.30
$1200.00$1240.00Dec 11$1.02$38.98$1.029%38.22$1201.02
$1220.00$1240.00Dec 18$0.10$19.90$0.108%199.00$1220.10
$1010.00$1015.00Nov 13$3.25$1.75$3.2590%0.54$1013.25
$955.00$960.00Dec 18$3.30$1.70$3.3089%0.52$958.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1110.00$1070.00Dec 4$24.73$15.27$24.7373%0.62$1085.27
$1065.00$1062.50Nov 13$0.17$2.33$0.1751%13.71$1064.83
$1060.00$1055.00Dec 18$1.20$3.80$1.2046%3.17$1058.80
$1057.50$1055.00Nov 13$0.25$2.25$0.2544%9.00$1057.25
$1070.00$1060.00Dec 11$4.08$5.92$4.0851%1.45$1065.92

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 269 found (best R:R 1.01, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1260.00$1270.00Nov 6$2.52$2.52$7.4894%0.34$1262.52
$1210.00$1220.00Nov 6$2.42$2.42$7.5893%0.32$1212.42
$1250.00$1260.00Nov 13$2.30$2.30$7.7094%0.30$1252.30
$1180.00$1190.00Nov 13$1.92$1.92$8.0893%0.24$1181.92
$1180.00$1190.00Nov 6$1.86$1.86$8.1493%0.23$1181.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$895.00$890.00Nov 6$2.51$2.51$2.4995%1.01$892.49
$870.00$865.00Nov 13$2.33$2.33$2.6796%0.87$867.67
$880.00$875.00Nov 13$2.17$2.17$2.8395%0.77$877.83
$930.00$925.00Nov 13$2.02$2.02$2.9894%0.68$927.98
$905.00$900.00Nov 6$1.94$1.94$3.0695%0.63$903.06

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $8.79, cheapest $9.50)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1060.00Nov 6Nov 13$7.7738.1%26.8%
$1075.00Nov 6Nov 13$8.0338.0%28.3%
$1070.00Nov 6Nov 13$8.6038.7%29.2%
$1065.00Nov 6Nov 13$8.2336.3%28.7%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1055.00Nov 6Nov 13$9.5039.2%27.9%
$1060.00Nov 6Nov 13$9.5038.1%26.8%
$1070.00Nov 6Nov 13$9.8538.7%29.2%
$1065.00Nov 6Nov 13$8.8536.3%28.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 188 found (cheapest 1.56% of stock, avg 6.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1065.00Nov 6$9.07$7.50$16.57$1048.43$1081.571.56%
$1070.00Nov 6$6.73$10.00$16.73$1053.27$1086.731.57%
$1075.00Nov 6$4.65$12.98$17.63$1057.37$1092.631.65%
$1060.00Nov 6$12.28$5.50$17.78$1042.22$1077.781.67%
$1055.00Nov 6$15.55$3.93$19.48$1035.52$1074.481.83%
$1080.00Nov 6$3.20$16.52$19.72$1060.28$1099.721.85%
$1050.00Nov 6$19.33$2.74$22.07$1027.93$1072.072.07%
$1085.00Nov 6$2.10$20.42$22.52$1062.48$1107.522.11%
$1045.00Nov 6$23.53$1.92$25.45$1019.55$1070.452.39%
$1090.00Nov 6$1.38$24.92$26.30$1063.70$1116.302.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.25% of stock, avg 3.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1090.00$1040.00Nov 6$1.38$1.29$2.67$1037.33$1092.67
$1090.00$1045.00Nov 6$1.38$1.92$3.30$1041.70$1093.30
$1085.00$1040.00Nov 6$2.10$1.29$3.39$1036.61$1088.39
$1085.00$1045.00Nov 6$2.10$1.92$4.02$1040.98$1089.02
$1090.00$1050.00Nov 6$1.38$2.74$4.12$1045.88$1094.12
$1085.00$1050.00Nov 6$2.10$2.74$4.84$1045.16$1089.84
$1080.00$1040.00Nov 6$3.20$1.29$4.49$1035.51$1084.49
$1080.00$1045.00Nov 6$3.20$1.92$5.12$1039.88$1085.12
$1080.00$1050.00Nov 6$3.20$2.74$5.94$1044.06$1085.94
$1090.00$1055.00Nov 6$1.38$3.93$5.31$1049.69$1095.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 420 found (best R:R 0.59, avg credit $2.21)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
890/8951150/1160Nov 6$3.72$6.2889%0.59$891.28$1153.72
890/8951115/1120Nov 6$2.82$2.1890%1.29$892.18$1117.82
890/8951125/1130Nov 6$2.66$2.3492%1.14$892.34$1127.66
890/8951100/1105Nov 6$2.73$2.2789%1.20$892.27$1102.73
865/8701085/1090Nov 13$3.98$1.0263%3.90$866.02$1088.98
890/8951095/1100Nov 6$2.82$2.1886%1.29$892.18$1097.82
890/8951090/1095Nov 6$3.02$1.9882%1.53$891.98$1093.02
890/8951080/1085Nov 6$3.61$1.3969%2.60$891.39$1083.61
890/8951085/1090Nov 6$3.23$1.7776%1.82$891.77$1088.23
900/9051150/1160Nov 6$3.15$6.8589%0.46$901.85$1153.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 319 found (best R:R 20.51, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$1120.00$1140.00$1160.00Dec 18$0.84$19.1612%22.81
$1055.00$1060.00$1065.00Nov 6$0.06$4.9418%82.33
$1040.00$1060.00$1080.00Nov 20$2.80$17.2028%6.14
$1140.00$1160.00$1180.00Nov 20$0.49$19.518%39.82
$1080.00$1100.00$1120.00Nov 20$2.28$17.7223%7.77
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$1060.00$1080.00$1100.00Dec 18$0.93$19.0716%20.51
$1060.00$1080.00$1100.00Nov 20$2.80$17.2028%6.14
$1040.00$1060.00$1080.00Nov 20$3.01$16.9929%5.64
$1080.00$1100.00$1120.00Dec 18$1.42$18.5816%13.08
$1065.00$1070.00$1075.00Nov 6$0.48$4.5226%9.42

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 286 found (best net $-5.87, 249 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1120.00$1150.001:2Dec 11-$1.72$28.28
$1080.00$1100.001:2Nov 20-$3.45$16.55
$1100.00$1120.001:2Nov 20-$1.16$18.84
$1150.00$1180.001:2Dec 11-$1.31$28.69
$1060.00$1080.001:2Nov 20-$7.35$12.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1110.00$1070.001:2Dec 4-$5.87$34.13
$1130.00$1100.001:2Nov 13-$13.23$16.77
$1140.00$1095.001:2Dec 11-$19.10$25.90
$1060.00$1040.001:2Nov 20-$4.03$15.97
$1080.00$1060.001:2Nov 20-$8.34$11.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 2.88%, avg 0.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1080.00Dec 18$30.650.461.4%2.88%4.23%126767
$1070.00Dec 11$33.150.500.4%3.11%3.52%2131
$1100.00Dec 18$22.100.383.2%2.07%5.30%1021.1K
$1075.00Dec 11$30.500.470.9%2.86%3.75%1115
$1080.00Dec 11$27.900.451.4%2.62%3.97%1415
$1100.00Dec 11$20.450.373.2%1.92%5.15%38123
$1090.00Dec 11$23.000.412.3%2.16%4.45%10--
$1120.00Dec 18$15.900.315.1%1.49%6.60%89733
$1095.00Dec 11$21.000.392.8%1.97%4.73%1132
$1115.00Dec 11$14.100.314.6%1.32%5.96%1--

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 35,318
Total Puts 34,137
Put/Call Ratio 0.97
Net Difference 1,181

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 152,402
Total Puts 110,595
Average Put/Call Ratio 0.80
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