Tour v536
COST
COSTCO WHSL CORP NEW
$1053.56 -1.13%
$1052.49 (-0.10%)🌙
as of 11/06 06:05 PM
(11/5 18:08) ◀
|
Friday, November 6, 2026 (6:05pm)
January 2026
|
▶
◀ 11/6 18:05

Option Volume

Detail
ℹ
Current (11/06) 54,094
Calls: 25,651 (47%)
Puts: 28,443 (53%)
Prior (11/05) 69,455
Calls: 35,318 (51%)
Puts: 34,137 (49%)
Current vs Prior -22.12%
Calls: -27.37% (Calls)
Puts: -16.68% (Puts)
Prior 7-Day Total 306,479
Calls: 173,893 (57%)
Puts: 132,586 (43%)
Prior 7-Day Average 43,782
Calls: 24,841 (57%)
Puts: 18,940 (43%)
Current vs Prior 7-Day Avg +23.55%
Calls: +3.26%
Puts: +50.17%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06) $111.55M
Calls: $74.02M (66%)
Puts: $37.53M (34%)
Prior (11/05) $89.20M
Calls: $63.11M (71%)
Puts: $26.09M (29%)
Current vs Prior +25.06%
Calls: +17.29%
Puts: +43.85%
Prior 7-Day Total $499.16M
Calls: $397.29M (80%)
Puts: $101.87M (20%)
Prior 7-Day Average $71.31M
Calls: $56.76M (80%)
Puts: $14.55M (20%)
Current vs Prior 7-Day Avg +56.44%
Calls: +30.42%
Puts: +157.89%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06) 1.11
Prior (11/05) 0.97
Current vs Prior +14.72%
Prior 7-Day Average 0.81
Current vs Prior 7-Day Avg +36.22%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06) 324,072
Calls: 155,558 (48%)
Puts: 168,514 (52%)
Prior (11/05) 309,149
Calls: 151,144 (49%)
Puts: 158,005 (51%)
Current vs Prior +4.83%
Prior 7-Day Total 1,950,612
Calls: 961,733 (49%)
Puts: 988,879 (51%)
Prior 7-Day Average 278,658
Calls: 137,390 (49%)
Puts: 141,268 (51%)
Current vs Prior 7-Day Avg +16.30%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)
Current 0.61% | 2.90%4.60% | 7.09%
Prior 1.79% | 3.49%5.25% | 8.31%
Current vs Prior +61.92% | +31.91%-12.42% | -14.70%
Prior 7-Day Avg 2.02% | 3.25%4.63% | 7.23%
Current vs 7-Day Avg +43.18% | +41.44%-0.58% | -1.88%
Prior 7-Day Eod 1.79% | 3.49%5.25% | 8.31%
Current vs 7-Day Eod +61.92% | +31.91%-12.42% | -14.70%
Sentiment BEARISHBULLISH

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 66% call dollar volume ($74.02M). Dollar volume significantly above 7-day average (56% higher). Slightly bearish P/C ratio of 1.11.

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 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 128 of results (avg 6.4%, best 3.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$860.00Nov 20193.15199.10$196.133.0%301.0067
$865.00Nov 20188.15194.10$191.133.1%--1.0019
$845.00Nov 20207.45214.15$210.803.2%--0.9912
$860.00Dec 18196.60203.05$199.833.2%--0.98327
$850.00Nov 20203.10209.90$206.503.3%--0.9923
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1055.00Dec 1130.6532.65$31.656.3%170.491
$1150.00Nov 1392.2599.00$95.637.1%--1.0015
$1120.00Dec 1870.6078.00$74.3010.0%--0.7534

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. 247 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$880.00Nov 6171.05177.80$174.433.9%11.00--
$950.00Nov 6101.80107.50$104.655.4%71.0098
$960.00Nov 691.8097.50$94.656.0%61.0073
$975.00Nov 676.8082.50$79.657.2%121.0051
$1015.00Nov 636.8042.50$39.6514.4%351.00117
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1055.00Nov 61.342.42$1.8857.4%1.1K1.00580
$1060.00Nov 62.878.30$5.5997.1%4671.00412
$1065.00Nov 68.1513.20$10.6847.3%1431.00177
$1070.00Nov 612.5018.20$15.3537.1%201.0099
$1075.00Nov 617.5023.20$20.3528.0%321.0057

Most actively traded options today. High liquidity = easy entry/exit. 504 active (total vol 32.7K, top 8.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1080.00Nov 60.000.01$0.01100.0%8.4K0.00656
$1070.00Nov 60.000.02$0.01200.0%1.5K0.01690
$1065.00Nov 60.001.71$0.86198.8%1.1K0.16750
$1060.00Nov 60.000.29$0.14207.1%1.1K0.08574
$1100.00Nov 131.751.91$1.838.7%5460.11399
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1050.00Nov 60.020.20$0.11163.6%1.2K0.10958
$1055.00Nov 61.342.42$1.8857.4%1.1K1.00580
$1030.00Nov 60.000.05$0.03166.7%5280.01545
$1000.00Dec 45.607.75$6.6832.2%5270.1825
$1040.00Nov 60.000.10$0.05200.0%5020.02400

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 256.1%, max 381.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1065.00Nov 6Dec 11130.7%27.1%381.9%1.1K775
$1055.00Nov 6Dec 1853.6%23.3%130.4%311289
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 312 found (best R:R 44.98, avg 9.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1160.00$1200.00Dec 4$0.87$39.13$0.879%44.98$1160.87
$1025.00$1030.00Nov 27$2.36$2.64$2.3671%1.12$1027.36
$1150.00$1180.00Dec 11$1.97$28.03$1.9714%14.23$1151.97
$1040.00$1060.00Nov 20$10.20$9.80$10.2063%0.96$1050.20
$1180.00$1190.00Dec 11$0.12$9.88$0.1210%82.33$1180.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1020.00$1015.00Nov 27$0.15$4.85$0.1527%32.33$1019.85
$1057.50$1055.00Nov 13$0.24$2.26$0.2453%9.42$1057.26
$1055.00$1050.00Nov 27$1.37$3.63$1.3750%2.65$1053.63
$1030.00$1025.00Dec 4$0.60$4.40$0.6034%7.33$1029.40
$1055.00$1050.00Dec 18$1.41$3.59$1.4149%2.55$1053.59

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 259 found (best R:R 0.95, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1250.00$1260.00Nov 6$2.44$2.44$7.5694%0.32$1252.44
$1220.00$1240.00Nov 20$2.87$2.87$17.1392%0.17$1222.87
$1180.00$1190.00Nov 6$2.44$2.44$7.5693%0.32$1182.44
$1230.00$1240.00Nov 6$2.42$2.42$7.5894%0.32$1232.42
$1160.00$1170.00Nov 6$2.44$2.44$7.5692%0.32$1162.44
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$885.00$880.00Nov 6$2.44$2.44$2.5695%0.95$882.56
$895.00$890.00Nov 6$2.44$2.44$2.5695%0.95$892.56
$965.00$960.00Nov 6$2.44$2.44$2.5692%0.95$962.56
$895.00$885.00Nov 27$2.44$2.44$7.5694%0.32$892.56
$870.00$865.00Nov 13$2.26$2.26$2.7495%0.82$867.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $13.16, cheapest $13.16)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1055.00Nov 6Nov 13$13.1653.6%24.8%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 192 found (cheapest 0.32% of stock, avg 6.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1055.00Nov 6$1.44$1.88$3.32$1051.68$1058.320.32%
$1050.00Nov 6$4.55$0.11$4.66$1045.34$1054.660.44%
$1060.00Nov 6$0.14$5.59$5.73$1054.27$1065.730.54%
$1045.00Nov 6$9.78$0.03$9.81$1035.19$1054.810.93%
$1065.00Nov 6$0.86$10.68$11.54$1053.46$1076.541.10%
$1040.00Nov 6$14.15$0.05$14.20$1025.80$1054.201.35%
$1070.00Nov 6$0.01$15.35$15.36$1054.64$1085.361.46%
$1035.00Nov 6$19.55$0.14$19.69$1015.31$1054.691.87%
$1075.00Nov 6$0.01$20.35$20.36$1054.64$1095.361.93%
$1030.00Nov 6$24.23$0.03$24.26$1005.74$1054.262.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.09% of stock, avg 3.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1065.00$1050.00Nov 6$0.86$0.11$0.97$1049.03$1065.97
$1115.00$1050.00Nov 6$1.65$0.11$1.76$1048.24$1116.76
$1055.00$1050.00Nov 6$1.44$0.11$1.55$1048.45$1056.55
$1135.00$1050.00Nov 6$2.45$0.11$2.56$1047.44$1137.56
$1150.00$1050.00Nov 6$2.45$0.11$2.56$1047.44$1152.56
$1065.00$1007.50Nov 6$0.86$2.45$3.31$1004.19$1068.31
$1065.00$1002.50Nov 6$0.86$2.45$3.31$999.19$1068.31
$1065.00$982.50Nov 6$0.86$2.45$3.31$979.19$1068.31
$1065.00$970.00Nov 6$0.86$2.45$3.31$966.69$1068.31
$1115.00$970.00Nov 6$1.65$2.45$4.10$965.90$1119.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 380 found (best R:R 40.67, avg credit $2.59)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
880/8851135/1140Nov 6$4.88$0.1286%40.67$880.12$1139.88
890/8951135/1140Nov 6$4.88$0.1286%40.67$890.12$1139.88
960/9651135/1140Nov 6$4.88$0.1283%40.67$960.12$1139.88
900/9051135/1140Nov 6$4.71$0.2985%16.24$900.29$1139.71
925/9301135/1140Nov 6$4.71$0.2984%16.24$925.29$1139.71
950/9551135/1140Nov 6$4.68$0.3284%14.63$950.32$1139.68
880/8851250/1260Nov 6$4.88$5.1290%0.95$880.12$1254.88
890/8951250/1260Nov 6$4.88$5.1289%0.95$890.12$1254.88
880/8851230/1240Nov 6$4.86$5.1489%0.95$880.14$1234.86
890/8951230/1240Nov 6$4.86$5.1489%0.95$890.14$1234.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 290 found (best R:R 1.96, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$1040.00$1060.00$1080.00Nov 20$2.05$17.9532%8.76
$1050.00$1055.00$1060.00Nov 6$1.81$3.1986%1.76
$1140.00$1160.00$1180.00Dec 18$0.29$19.719%67.97
$1080.00$1100.00$1120.00Nov 20$2.16$17.8421%8.26
$1120.00$1140.00$1160.00Dec 18$1.00$19.0011%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$1045.00$1050.00$1055.00Nov 6$1.69$3.3198%1.96
$1050.00$1055.00$1060.00Nov 6$1.94$3.0690%1.58
$1060.00$1080.00$1100.00Nov 20$2.54$17.4630%6.87
$1040.00$1045.00$1050.00Nov 6$0.10$4.908%49.00
$1080.00$1100.00$1120.00Dec 18$1.62$18.3816%11.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 318 found (best net $-44.87, 267 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$880.00$945.001:2Nov 6-$44.87$20.13
$1060.00$1080.001:2Nov 20-$1.10$18.90
$1080.00$1100.001:2Nov 20-$0.19$19.81
$1040.00$1060.001:2Nov 20-$7.20$12.80
$1160.00$1200.001:2Dec 4-$1.01$38.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1110.00$1080.001:2Nov 27-$12.76$17.24
$1065.00$1060.001:2Nov 6-$0.50$4.50
$1080.00$1060.001:2Nov 20-$8.12$11.88
$1060.00$1040.001:2Nov 20-$4.11$15.89
$950.00$935.001:2Dec 11-$0.60$14.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 80 found (best yield 3.12%, avg 0.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1060.00Dec 18$32.900.490.6%3.12%3.73%52690
$1055.00Dec 18$35.150.510.1%3.34%3.47%380
$1080.00Dec 18$23.250.412.5%2.21%4.72%18805
$1055.00Dec 11$31.800.510.1%3.02%3.16%34
$1060.00Dec 11$29.250.490.6%2.78%3.39%1012
$1100.00Dec 18$17.000.334.4%1.61%6.02%981.1K
$1065.00Dec 11$26.850.471.1%2.55%3.63%325
$1070.00Dec 11$24.550.451.6%2.33%3.89%131
$1075.00Dec 11$22.600.422.0%2.15%4.18%1020
$1080.00Dec 11$20.000.402.5%1.90%4.41%623

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 25,651
Total Puts 28,443
Put/Call Ratio 1.11
Net Difference -2,792

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 173,893
Total Puts 132,586
Average Put/Call Ratio 0.81
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