COST Option Chain

Data as of Nov 11, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

1,087.61

Change

+21.47

Open

1,081.00

Previous

1,066.14

High

1,091.92

Low

1,072.00

Bid

-

Ask

-

Volume

2,203,018

Trades

-

Dividend

1.47

Yield

0.58%

Ex-Div

Feb 1, 2027

Split Date

Jan 14, 2000

Impl Vol

22.5%

Hist Vol

20.0%

Opt Volume

61,602

Open Int

324,612

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
COST 261113C01075000	15.65	16.25	15.80	13.39	281	135	W	1,075.00	COST 261113P01075000	2.80	3.15	3.05	0.75	277	22	W
COST 261113C01080000	12.20	12.55	12.12	9.33	808	355	W	1,080.00	COST 261113P01080000	4.30	4.55	4.56	1.69	297	41	W
COST 261113C01085000	8.90	9.40	8.98	5.97	869	241	W	1,085.00	COST 261113P01085000	6.00	6.45	6.30	3.33	407	4	W
COST 261113C01090000	6.45	6.70	6.38	3.46	696	335	W	1,090.00	COST 261113P01090000	8.55	8.95	9.05	5.81	45	9	W
COST 261113C01095000	4.50	4.65	4.46	1.79	697	240	W	1,095.00	COST 261113P01095000	11.45	11.85	15.85	9.14	13	0	W
COST 261113C01100000	3.00	3.15	3.05	0.81	3,096	1,283	W	1,100.00	COST 261113P01100000	14.95	15.90	19.65	13.17	39	11	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
COST 261120C01075000	22.80	23.45	23.00	21.35	80	62	S	1,075.00	COST 261120P01075000	9.15	9.55	10.05	6.74	102	1	S
COST 261120C01080000	19.55	20.40	19.35	18.15	594	1,492	S	1,080.00	COST 261120P01080000	11.00	11.30	11.62	8.53	99	38	S
COST 261120C01085000	16.55	17.60	16.00	15.24	88	23	S	1,085.00	COST 261120P01085000	13.15	13.45	13.72	10.61	28	0	S
COST 261120C01090000	14.35	14.75	14.40	12.64	1,012	1,680	S	1,090.00	COST 261120P01090000	15.40	16.15	16.00	13.00	22	0	S
COST 261120C01095000	12.05	12.45	12.15	10.35	174	68	S	1,095.00	COST 261120P01095000	18.10	18.80	22.55	15.70	5	0	S
COST 261120C01100000	10.05	10.35	10.14	8.37	1,598	2,555	S	1,100.00	COST 261120P01100000	21.05	21.90	25.00	18.71	5	26	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
COST 261127C01075000	23.95	28.55	21.00	12.54	25	46	W	1,075.00	COST 261127P01075000	11.95	13.35	13.28	22.74	17	6	W
COST 261127C01080000	22.85	24.35	23.00	10.67	41	92	W	1,080.00	COST 261127P01080000	14.00	18.15	14.60	25.83	6	17	W
COST 261127C01085000	18.30	22.80	15.07	9.01	34	29	W	1,085.00	COST 261127P01085000	15.75	20.75	18.18	29.14	5	2	W
COST 261127C01090000	17.20	19.55	17.94	7.55	10	30	W	1,090.00	COST 261127P01090000	15.95	23.00	23.35	32.65	2	1	W
COST 261127C01095000	12.70	17.05	15.00	6.28	10	28	W	1,095.00	—	—	—	—	—	—	—	—
COST 261127C01100000	11.90	14.55	13.24	5.18	88	142	W	1,100.00	—	—	—	—	—	—	—	—

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
COST 261204C01075000	28.20	33.60	24.31	19.67	20	163	W	1,075.00	COST 261204P01075000	13.40	19.75	22.85	21.76	11	0	W
COST 261204C01080000	24.35	30.30	21.81	17.42	6	71	W	1,080.00	COST 261204P01080000	17.30	20.75	18.00	24.45	39	2	W
COST 261204C01085000	22.35	27.50	23.00	15.36	46	58	W	1,085.00	COST 261204P01085000	17.30	24.25	23.00	27.32	15	2	W
COST 261204C01090000	20.35	24.25	19.75	13.48	5	23	W	1,090.00	—	—	—	—	—	—	—	—
COST 261204C01095000	16.35	22.40	16.25	11.77	40	15	W	1,095.00	—	—	—	—	—	—	—	—
COST 261204C01100000	14.75	20.30	16.16	10.23	38	78	W	1,100.00	COST 261204P01100000	27.40	31.65	28.43	36.97	1	0	W

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
COST 261211C01075000	35.00	40.45	35.53	28.38	9	20	W	1,075.00	COST 261211P01075000	20.70	26.35	24.16	19.44	11	15	W
COST 261211C01080000	31.60	37.25	32.78	25.79	31	28	W	1,080.00	COST 261211P01080000	24.20	27.05	26.33	21.72	201	1	W
COST 261211C01085000	29.95	35.40	32.50	23.35	27	2	W	1,085.00	COST 261211P01085000	24.30	30.60	29.20	24.16	1	25	W
COST 261211C01090000	27.10	33.35	25.58	21.07	8	18	W	1,090.00	COST 261211P01090000	28.45	33.30	30.00	26.76	1	0	W
COST 261211C01095000	24.40	30.00	23.55	18.95	1	73	W	1,095.00	COST 261211P01095000	29.95	35.95	50.79	29.52	0	15	W
COST 261211C01100000	24.15	27.00	20.44	16.98	6	159	W	1,100.00	COST 261211P01100000	33.55	35.95	38.04	32.43	5	1	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
COST 261218C01055000	52.85	56.10	53.82	52.23	63	89	S	1,055.00	COST 261218P01055000	15.80	21.70	20.77	10.13	23	44	S
COST 261218C01060000	49.25	52.80	50.80	48.77	57	716	S	1,060.00	COST 261218P01060000	19.00	21.45	20.09	11.49	128	187	S
COST 261218C01080000	36.15	40.25	35.93	36.22	96	819	S	1,080.00	COST 261218P01080000	26.95	29.65	27.89	18.20	300	43	S
COST 261218C01100000	27.65	30.00	28.82	25.85	217	1,175	S	1,100.00	COST 261218P01100000	36.90	38.55	37.57	27.09	38	36	S
COST 261218C01120000	18.25	23.05	20.65	17.70	76	770	S	1,120.00	COST 261218P01120000	47.05	52.95	51.65	38.20	6	34	S
COST 261218C01140000	10.65	17.40	13.74	11.61	181	357	S	1,140.00	COST 261218P01140000	61.35	66.85	84.90	51.36	0	2	S

Expires Dec 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
COST 261224C01075000	41.55	48.35	38.55	50.31	47	62	W	1,075.00	COST 261224P01075000	23.70	31.05	31.00	13.39	11	0	W
COST 261224C01080000	37.05	45.10	33.55	47.10	5	2	W	1,080.00	COST 261224P01080000	28.20	31.30	32.45	14.93	10	1	W
COST 261224C01085000	34.25	41.35	37.01	44.01	2	2	W	1,085.00	COST 261224P01085000	27.30	35.65	35.57	16.59	10	0	W
COST 261224C01090000	32.10	40.05	30.98	41.04	2	2	W	1,090.00	COST 261224P01090000	30.30	36.90	43.28	18.37	0	0	W
COST 261224C01095000	29.10	37.50	28.39	38.19	10	2	W	1,095.00	COST 261224P01095000	32.45	39.45	45.89	20.27	0	0	W
COST 261224C01100000	28.40	35.10	26.76	35.46	15	7	W	1,100.00	COST 261224P01100000	36.60	42.75	43.40	22.30	2	0	W

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
COST 270115C01075000	49.10	54.80	48.29	108.55	33	757	S	1,075.00	COST 270115P01075000	30.10	34.80	34.90	4.33	5	106	S
COST 270115C01080000	47.50	51.20	48.75	104.64	156	646	S	1,080.00	COST 270115P01080000	32.90	38.25	35.00	4.87	22	58	S
COST 270115C01085000	43.50	48.60	45.48	100.79	9	99	S	1,085.00	COST 270115P01085000	35.40	38.90	37.00	5.46	8	6	S
COST 270115C01090000	41.15	46.65	42.89	97.00	16	203	S	1,090.00	COST 270115P01090000	36.45	42.15	43.30	6.10	10	13	S
COST 270115C01095000	38.40	44.10	36.80	93.26	5	145	S	1,095.00	COST 270115P01095000	39.05	44.70	107.50	6.80	0	1	S
COST 270115C01100000	37.05	41.40	38.29	89.58	60	1,101	S	1,100.00	COST 270115P01100000	40.75	47.35	46.00	7.56	12	100	S

Below are few quick-links for most popular options chains: