Tour v531
COST
COSTCO WHSL CORP NEW
$982.00 +2.87%
$980.56 (-0.15%)🌙
as of 10/14 06:01 PM
(10/13 18:01) ◀
|
Wednesday, October 14, 2026 (6:01pm)
January 2026
|
▶ (10/15 09:35)
◀ 10/14 18:01 ▶

Option Volume

Detail
ℹ
Current (10/14) 56,009
Calls: 31,605 (56%)
Puts: 24,404 (44%)
Prior (10/13) 21,707
Calls: 9,396 (43%)
Puts: 12,311 (57%)
Current vs Prior +158.02%
Calls: +236.37% (Calls)
Puts: +98.23% (Puts)
Prior 7-Day Total 224,271
Calls: 123,413 (55%)
Puts: 100,858 (45%)
Prior 7-Day Average 32,038
Calls: 17,630 (55%)
Puts: 14,408 (45%)
Current vs Prior 7-Day Avg +74.82%
Calls: +79.26%
Puts: +69.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/14) $73.19M
Calls: $57.38M (78%)
Puts: $15.81M (22%)
Prior (10/13) $20.89M
Calls: $12.86M (62%)
Puts: $8.04M (38%)
Current vs Prior +250.28%
Calls: +346.27%
Puts: +96.74%
Prior 7-Day Total $282.52M
Calls: $201.28M (71%)
Puts: $81.24M (29%)
Prior 7-Day Average $40.36M
Calls: $28.75M (71%)
Puts: $11.61M (29%)
Current vs Prior 7-Day Avg +81.34%
Calls: +99.54%
Puts: +36.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/14) 0.77
Prior (10/13) 1.31
Current vs Prior -41.07%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -9.25%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/14) 294,431
Calls: 153,382 (52%)
Puts: 141,049 (48%)
Prior (10/13) 288,853
Calls: 152,109 (53%)
Puts: 136,744 (47%)
Current vs Prior +1.93%
Prior 7-Day Total 2,045,651
Calls: 1,079,535 (53%)
Puts: 966,116 (47%)
Prior 7-Day Average 292,235
Calls: 154,219 (53%)
Puts: 138,016 (47%)
Current vs Prior 7-Day Avg +0.75%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)
Current 1.65% | 2.87%1.65% | 5.31%
Prior 1.63% | 2.67%1.63% | 5.26%
Current vs Prior +1.47% | +7.40%+1.47% | +0.99%
Prior 7-Day Avg 1.74% | 2.73%2.46% | 5.64%
Current vs 7-Day Avg -5.14% | +4.93%-32.90% | -5.90%
Prior 7-Day Eod 1.63% | 2.67%1.63% | 5.26%
Current vs 7-Day Eod +1.47% | +7.40%+1.47% | +0.99%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.30% | 23.53%
Calls: 21.78% | 11.48%
Puts: 20.83% | 35.58%
Prior 21.30% | 23.53%
Calls: 21.78% | 11.48%
Puts: 20.83% | 35.58%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 21.30% | 23.53%
Calls: 21.78% | 11.48%
Puts: 20.83% | 35.58%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($57.38M) vs puts ($15.81M). Massive premium surge with dollar volume up 250% vs prior. Dollar volume significantly above 7-day average (81% higher). Unusually high activity with volume up 158% vs prior - elevated interest.

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 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 103 of results (avg 6.9%, best 2.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$820.00Oct 16159.70163.45$161.572.3%--0.9930
$800.00Oct 16178.40184.65$181.533.4%--0.9931
$880.00Nov 20103.35107.05$105.203.5%--0.9555
$790.00Nov 20190.50197.90$194.203.8%--1.0031
$820.00Nov 20160.80167.05$163.933.8%--1.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1100.00Oct 16115.65121.95$118.805.3%11.00--
$925.00Nov 205.155.50$5.336.6%260.16290
$885.00Nov 201.701.82$1.766.8%890.06220
$950.00Nov 2010.3511.10$10.737.0%810.2996
$955.00Nov 2011.7512.75$12.258.2%550.3226

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.74, cheapest $0.74)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1005.00Oct 160.680.80$0.7416.2%2.2K0.09256
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 191 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$850.00Oct 30129.70136.65$133.185.2%41.007
$880.00Oct 30100.00107.15$103.586.9%--1.0012
$790.00Nov 20190.50197.90$194.203.8%--1.0031
$800.00Nov 20180.05188.75$184.404.7%--1.0051
$820.00Nov 20160.80167.05$163.933.8%--1.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1100.00Oct 16115.65121.95$118.805.3%11.00--
$1010.00Oct 1625.9032.05$28.9821.2%170.951
$1040.00Oct 2355.2562.00$58.6311.5%40.93--
$1005.00Oct 1621.3527.30$24.3324.5%120.922
$1000.00Oct 1618.0022.05$20.0220.2%280.862

Most actively traded options today. High liquidity = easy entry/exit. 547 active (total vol 36.9K, top 3.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$990.00Oct 163.153.60$3.3813.3%3.8K0.32650
$1000.00Oct 161.241.40$1.3212.1%2.4K0.152.0K
$1005.00Oct 160.680.80$0.7416.2%2.2K0.09256
$980.00Oct 167.608.65$8.1312.9%1.8K0.56618
$1000.00Nov 2016.9518.00$17.486.0%1.3K0.392.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$970.00Oct 161.952.45$2.2022.7%5030.23355
$960.00Oct 160.701.14$0.9247.8%4750.10253
$965.00Oct 161.221.51$1.3721.2%4730.15386
$920.00Oct 160.010.39$0.20190.0%4540.02730
$985.00Oct 2311.9516.45$14.2031.7%4120.531

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 23.9%, max 41.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$965.00Oct 16Nov 2724.1%17.1%41.0%295904
$970.00Oct 16Nov 2723.5%17.5%34.7%7491.1K
$975.00Oct 16Nov 2723.8%17.7%34.7%810637
$980.00Oct 16Nov 2723.3%17.5%33.1%1.8K619
$1000.00Oct 16Nov 2723.6%20.6%14.5%2.4K2.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$965.00Oct 16Nov 2724.1%17.1%41.0%485386
$970.00Oct 16Nov 2723.5%17.5%34.7%504355
$975.00Oct 16Nov 2023.8%18.3%30.0%15182
$980.00Oct 16Nov 2023.3%18.4%26.3%99125
$985.00Oct 16Nov 2723.2%21.3%9.0%4011

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 304 found (best R:R 2.47, avg 9.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$925.00$927.50Oct 16$0.72$1.78$0.7299%2.47$925.72
$960.00$965.00Oct 23$2.15$2.85$2.1577%1.33$962.15
$955.00$957.50Oct 23$0.94$1.56$0.9478%1.66$955.94
$965.00$970.00Oct 16$3.28$1.72$3.2885%0.52$968.28
$975.00$980.00Oct 16$2.25$2.75$2.2567%1.22$977.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$845.00$825.00Nov 27$0.13$19.87$0.139%152.85$844.87
$965.00$960.00Nov 13$0.88$4.12$0.8838%4.68$964.12
$950.00$945.00Nov 6$0.35$4.65$0.3524%13.29$949.65
$960.00$955.00Nov 6$0.75$4.25$0.7532%5.67$959.25
$995.00$985.00Nov 27$4.77$5.23$4.7758%1.10$990.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 264 found (best R:R 5.41, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1070.00$1075.00Oct 30$3.92$3.92$1.0887%3.63$1073.92
$1070.00$1075.00Oct 23$3.52$3.52$1.4887%2.38$1073.52
$1060.00$1065.00Oct 16$2.41$2.41$2.5990%0.93$1062.41
$1150.00$1160.00Oct 23$2.30$2.30$7.7094%0.30$1152.30
$1045.00$1050.00Oct 16$2.20$2.20$2.8089%0.79$1047.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$885.00$880.00Oct 30$4.22$4.22$0.7889%5.41$880.78
$840.00$830.00Nov 13$4.00$4.00$6.0092%0.67$836.00
$885.00$880.00Nov 6$3.84$3.84$1.1689%3.31$881.16
$875.00$870.00Nov 6$3.50$3.50$1.5089%2.33$871.50
$870.00$865.00Oct 30$2.98$2.98$2.0290%1.48$867.02

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $5.42, cheapest $4.82)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$980.00Oct 16Oct 23$5.8223.3%18.9%
$975.00Oct 16Oct 23$6.0723.8%19.5%
$985.00Oct 16Oct 23$5.5923.2%19.8%
$990.00Oct 16Oct 23$5.4722.6%19.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$980.00Oct 16Oct 23$4.8223.3%18.9%
$975.00Oct 16Oct 23$4.8023.8%19.5%
$985.00Oct 16Oct 23$6.1323.2%19.8%
$990.00Oct 16Oct 23$4.6822.6%19.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 1.37% of stock, avg 5.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$985.00Oct 16$5.43$8.07$13.50$971.50$998.501.37%
$980.00Oct 16$8.13$5.48$13.61$966.39$993.611.39%
$975.00Oct 16$10.38$3.68$14.06$960.94$989.061.43%
$990.00Oct 16$3.38$11.70$15.08$974.92$1005.081.54%
$970.00Oct 16$14.60$2.20$16.80$953.20$986.801.71%
$965.00Oct 16$17.88$1.37$19.25$945.75$984.251.96%
$1000.00Oct 16$1.32$20.02$21.34$978.66$1021.342.17%
$960.00Oct 16$23.10$0.92$24.02$935.98$984.022.45%
$980.00Oct 23$13.95$10.30$24.25$955.75$1004.252.47%
$975.00Oct 23$16.45$8.48$24.93$950.07$999.932.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.23% of stock, avg 2.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1000.00$960.00Oct 16$1.32$0.92$2.24$957.76$1002.24
$1000.00$965.00Oct 16$1.32$1.37$2.69$962.31$1002.69
$1045.00$960.00Oct 16$2.45$0.92$3.37$956.63$1048.37
$995.00$960.00Oct 16$2.24$0.92$3.16$956.84$998.16
$1000.00$970.00Oct 16$1.32$2.20$3.52$966.48$1003.52
$995.00$965.00Oct 16$2.24$1.37$3.61$961.39$998.61
$1045.00$965.00Oct 16$2.45$1.37$3.82$961.18$1048.82
$995.00$970.00Oct 16$2.24$2.20$4.44$965.56$999.44
$1045.00$970.00Oct 16$2.45$2.20$4.65$965.35$1049.65
$990.00$960.00Oct 16$3.38$0.92$4.30$955.70$994.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 438 found (best R:R 16.86, avg credit $2.36)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
890/8951060/1065Oct 16$4.72$0.2882%16.86$890.28$1064.72
890/8951045/1050Oct 16$4.51$0.4981%9.20$890.49$1049.51
900/9021020/1025Oct 23$4.73$0.2776%17.52$897.77$1024.73
880/8851030/1035Oct 30$4.66$0.3477%13.71$880.34$1034.66
900/9021030/1035Oct 23$4.42$0.5881%7.62$898.08$1034.42
880/8851025/1030Oct 30$4.70$0.3075%15.67$880.30$1029.70
900/9021025/1030Oct 23$4.45$0.5579%8.09$898.05$1029.45
900/9021015/1020Oct 23$4.67$0.3373%14.15$897.83$1019.67
880/8851030/1035Nov 6$4.62$0.3872%12.16$880.38$1034.62
880/8851035/1040Nov 6$4.46$0.5475%8.26$880.54$1039.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 262 found (best R:R 124.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$990.00$995.00$1000.00Oct 16$0.22$4.7817%21.73
$1040.00$1060.00$1080.00Nov 20$1.03$18.9711%18.42
$990.00$995.00$1000.00Oct 30$0.07$4.939%70.43
$905.00$910.00$915.00Oct 30$0.07$4.938%70.43
$1005.00$1010.00$1015.00Oct 23$0.09$4.919%54.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$980.00$990.00$1000.00Nov 20$0.08$9.9212%124.00
$970.00$975.00$980.00Oct 16$0.32$4.6821%14.62
$940.00$950.00$960.00Nov 27$0.38$9.6212%25.32
$945.00$950.00$955.00Nov 20$0.11$4.896%44.45
$925.00$930.00$935.00Nov 6$0.12$4.885%40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 336 found (best net $-3.38, 268 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1020.00$1040.001:2Nov 20-$1.43$18.57
$1040.00$1060.001:2Nov 20-$0.88$19.12
$1060.00$1080.001:2Nov 20-$0.34$19.66
$985.00$990.001:2Oct 16-$1.33$3.67
$1080.00$1100.001:2Nov 20-$0.51$19.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1000.00$990.001:2Oct 16-$3.38$6.62
$975.00$970.001:2Oct 16-$0.72$4.28
$910.00$905.001:2Nov 27-$0.04$4.96
$970.00$965.001:2Oct 16-$0.54$4.46
$900.00$895.001:2Nov 13-$0.15$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 2.17%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$990.00Nov 20$21.300.460.8%2.17%2.98%90214
$995.00Nov 27$19.050.421.3%1.94%3.26%12
$985.00Nov 20$22.850.490.3%2.33%2.63%22214
$985.00Nov 27$22.950.480.3%2.34%2.64%42
$1000.00Nov 27$17.100.391.8%1.74%3.57%713
$1000.00Nov 20$16.950.391.8%1.73%3.56%1.3K2.2K
$995.00Nov 20$18.100.421.3%1.84%3.17%2289
$990.00Nov 27$19.300.450.8%1.97%2.78%1--
$1005.00Nov 20$14.350.362.3%1.46%3.80%30160
$1010.00Nov 20$12.900.342.9%1.31%4.16%37217

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 31,605
Total Puts 24,404
Put/Call Ratio 0.77
Net Difference 7,201

Prior's Put/Call Breakdown

Total Calls 9,396
Total Puts 12,311
Put/Call Ratio 1.31
Net Difference -2,915

Prior 7-Day Put/Call Summary

Total Calls 123,413
Total Puts 100,858
Average Put/Call Ratio 0.85
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