# COSTCO WHOLESALE CORP (COST) Option Chains

> COST option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks.

Data as of Nov 11, 2026 (end of day).

## COST quote

| Field | Value |
|---|---|
| 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 |

Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 1,087.61.

All expirations: 2026-11-13, 2026-11-20, 2026-11-27, 2026-12-04, 2026-12-11, 2026-12-18, 2026-12-24, 2027-01-15, 2027-02-19, 2027-03-19, 2027-04-16, 2027-05-21, 2027-06-17, 2027-08-20, 2027-09-17, 2027-12-17, 2028-01-21, 2028-06-16, 2028-09-15, 2028-12-15, 2029-01-19.

**Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=<Symbol>`.

Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/COST.md?expirations=-1&range=all`.

## Expires Nov 13, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 1,075.00 | COST 261113C01075000 | 15.65 | 16.25 | 15.80 | 13.39 | 281 | 135 | 24.02% | 0.7521 | -1.6460 | 0.2547 | 0.0164 | 0.0440 | W |
| 1,080.00 | COST 261113C01080000 | 12.20 | 12.55 | 12.12 | 9.33 | 808 | 355 | 24.31% | 0.6610 | -1.8935 | 0.2947 | 0.0187 | 0.0387 | W |
| 1,085.00 | COST 261113C01085000 | 8.90 | 9.40 | 8.98 | 5.97 | 869 | 241 | 23.15% | 0.5658 | -1.9217 | 0.3168 | 0.0211 | 0.0332 | W |
| 1,090.00 | COST 261113C01090000 | 6.45 | 6.70 | 6.38 | 3.46 | 696 | 335 | 23.54% | 0.4599 | -1.9520 | 0.3196 | 0.0209 | 0.0270 | W |
| 1,095.00 | COST 261113C01095000 | 4.50 | 4.65 | 4.46 | 1.79 | 697 | 240 | 23.57% | 0.3583 | -1.8274 | 0.3007 | 0.0197 | 0.0211 | W |
| 1,100.00 | COST 261113C01100000 | 3.00 | 3.15 | 3.05 | 0.81 | 3,096 | 1,283 | 23.57% | 0.2663 | -1.5990 | 0.2644 | 0.0173 | 0.0157 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 1,075.00 | COST 261113P01075000 | 2.80 | 3.15 | 3.05 | 0.75 | 277 | 22 | 24.69% | -0.2537 | -1.5512 | 0.2578 | 0.0161 | -0.0153 | W |
| 1,080.00 | COST 261113P01080000 | 4.30 | 4.55 | 4.56 | 1.69 | 297 | 41 | 24.22% | -0.3385 | -1.7295 | 0.2945 | 0.0188 | -0.0204 | W |
| 1,085.00 | COST 261113P01085000 | 6.00 | 6.45 | 6.30 | 3.33 | 407 | 4 | 23.92% | -0.4362 | -1.8272 | 0.3171 | 0.0205 | -0.0263 | W |
| 1,090.00 | COST 261113P01090000 | 8.55 | 8.95 | 9.05 | 5.81 | 45 | 9 | 23.85% | -0.5395 | -1.8201 | 0.3196 | 0.0207 | -0.0326 | W |
| 1,095.00 | COST 261113P01095000 | 11.45 | 11.85 | 15.85 | 9.14 | 13 | 0 | 23.57% | -0.6417 | -1.6699 | 0.3007 | 0.0197 | -0.0389 | W |
| 1,100.00 | COST 261113P01100000 | 14.95 | 15.90 | 19.65 | 13.17 | 39 | 11 | 24.70% | -0.7240 | -1.5465 | 0.2691 | 0.0168 | -0.0440 | W |

## Expires Nov 20, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 1,075.00 | COST 261120C01075000 | 22.80 | 23.45 | 23.00 | 21.35 | 80 | 62 | 22.35% | 0.6483 | -0.8687 | 0.6338 | 0.0097 | 0.1682 | S |
| 1,080.00 | COST 261120C01080000 | 19.55 | 20.40 | 19.35 | 18.15 | 594 | 1,492 | 22.38% | 0.5980 | -0.8971 | 0.6608 | 0.0101 | 0.1554 | S |
| 1,085.00 | COST 261120C01085000 | 16.55 | 17.60 | 16.00 | 15.24 | 88 | 23 | 22.22% | 0.5467 | -0.9045 | 0.6768 | 0.0104 | 0.1424 | S |
| 1,090.00 | COST 261120C01090000 | 14.35 | 14.75 | 14.40 | 12.64 | 1,012 | 1,680 | 22.01% | 0.4940 | -0.8955 | 0.6813 | 0.0106 | 0.1289 | S |
| 1,095.00 | COST 261120C01095000 | 12.05 | 12.45 | 12.15 | 10.35 | 174 | 68 | 22.03% | 0.4415 | -0.8810 | 0.6740 | 0.0105 | 0.1154 | S |
| 1,100.00 | COST 261120C01100000 | 10.05 | 10.35 | 10.14 | 8.37 | 1,598 | 2,555 | 22.03% | 0.3901 | -0.8516 | 0.6554 | 0.0102 | 0.1021 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 1,075.00 | COST 261120P01075000 | 9.15 | 9.55 | 10.05 | 6.74 | 102 | 1 | 22.53% | -0.3529 | -0.7474 | 0.6345 | 0.0097 | -0.0969 | S |
| 1,080.00 | COST 261120P01080000 | 11.00 | 11.30 | 11.62 | 8.53 | 99 | 38 | 22.30% | -0.4018 | -0.7651 | 0.6607 | 0.0102 | -0.1105 | S |
| 1,085.00 | COST 261120P01085000 | 13.15 | 13.45 | 13.72 | 10.61 | 28 | 0 | 22.22% | -0.4534 | -0.7751 | 0.6768 | 0.0104 | -0.1249 | S |
| 1,090.00 | COST 261120P01090000 | 15.40 | 16.15 | 16.00 | 13.00 | 22 | 0 | 22.56% | -0.5056 | -0.7867 | 0.6813 | 0.0104 | -0.1395 | S |
| 1,095.00 | COST 261120P01095000 | 18.10 | 18.80 | 22.55 | 15.70 | 5 | 0 | 22.16% | -0.5583 | -0.7554 | 0.6741 | 0.0104 | -0.1543 | S |
| 1,100.00 | COST 261120P01100000 | 21.05 | 21.90 | 25.00 | 18.71 | 5 | 26 | 22.22% | -0.6090 | -0.7283 | 0.6559 | 0.0101 | -0.1686 | S |

## Expires Nov 27, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 1,075.00 | COST 261127C01075000 | 23.95 | 28.55 | 21.00 | 12.54 | 25 | 46 | 21.46% | 0.6094 | -0.5793 | 0.8719 | 0.0078 | 0.2790 | W |
| 1,080.00 | COST 261127C01080000 | 22.85 | 24.35 | 23.00 | 10.67 | 41 | 92 | 21.03% | 0.5704 | -0.5813 | 0.8923 | 0.0082 | 0.2619 | W |
| 1,085.00 | COST 261127C01085000 | 18.30 | 22.80 | 15.07 | 9.01 | 34 | 29 | 21.26% | 0.5289 | -0.5963 | 0.9043 | 0.0082 | 0.2431 | W |
| 1,090.00 | COST 261127C01090000 | 17.20 | 19.55 | 17.94 | 7.55 | 10 | 30 | 21.09% | 0.4875 | -0.5933 | 0.9065 | 0.0083 | 0.2246 | W |
| 1,095.00 | COST 261127C01095000 | 12.70 | 17.05 | 15.00 | 6.28 | 10 | 28 | 20.32% | 0.4437 | -0.5666 | 0.8981 | 0.0085 | 0.2050 | W |
| 1,100.00 | COST 261127C01100000 | 11.90 | 14.55 | 13.24 | 5.18 | 88 | 142 | 20.63% | 0.4036 | -0.5644 | 0.8806 | 0.0082 | 0.1866 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 1,075.00 | COST 261127P01075000 | 11.95 | 13.35 | 13.28 | 22.74 | 17 | 6 | 20.94% | -0.3866 | -0.5700 | 0.8704 | 0.0080 | -0.1901 | W |
| 1,080.00 | COST 261127P01080000 | 14.00 | 18.15 | 14.60 | 25.83 | 6 | 17 | 20.05% | -0.4252 | -0.5586 | 0.8912 | 0.0086 | -0.2091 | W |
| 1,085.00 | COST 261127P01085000 | 15.75 | 20.75 | 18.18 | 29.14 | 5 | 2 | 21.44% | -0.4695 | -0.6062 | 0.9043 | 0.0081 | -0.2318 | W |
| 1,090.00 | COST 261127P01090000 | 15.95 | 23.00 | 23.35 | 32.65 | 2 | 1 | 20.07% | -0.5122 | -0.5687 | 0.9063 | 0.0087 | -0.2527 | W |

## Expires Dec 4, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 1,075.00 | COST 261204C01075000 | 28.20 | 33.60 | 24.31 | 19.67 | 20 | 163 | 21.90% | 0.5982 | -0.5168 | 1.0534 | 0.0065 | 0.3905 | W |
| 1,080.00 | COST 261204C01080000 | 24.35 | 30.30 | 21.81 | 17.42 | 6 | 71 | 21.18% | 0.5668 | -0.5079 | 1.0715 | 0.0068 | 0.3713 | W |
| 1,085.00 | COST 261204C01085000 | 22.35 | 27.50 | 23.00 | 15.36 | 46 | 58 | 19.63% | 0.5336 | -0.4762 | 1.0832 | 0.0074 | 0.3512 | W |
| 1,090.00 | COST 261204C01090000 | 20.35 | 24.25 | 19.75 | 13.48 | 5 | 23 | 21.26% | 0.4982 | -0.5155 | 1.0872 | 0.0069 | 0.3274 | W |
| 1,095.00 | COST 261204C01095000 | 16.35 | 22.40 | 16.25 | 11.77 | 40 | 15 | 20.68% | 0.4626 | -0.4989 | 1.0826 | 0.0070 | 0.3048 | W |
| 1,100.00 | COST 261204C01100000 | 14.75 | 20.30 | 16.16 | 10.23 | 38 | 78 | 19.66% | 0.4232 | -0.4675 | 1.0674 | 0.0073 | 0.2799 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 1,075.00 | COST 261204P01075000 | 13.40 | 19.75 | 22.85 | 21.76 | 11 | 0 | 20.92% | -0.3964 | -0.4639 | 1.0509 | 0.0067 | -0.2821 | W |
| 1,080.00 | COST 261204P01080000 | 17.30 | 20.75 | 18.00 | 24.45 | 39 | 2 | 20.22% | -0.4292 | -0.4554 | 1.0704 | 0.0071 | -0.3055 | W |
| 1,085.00 | COST 261204P01085000 | 17.30 | 24.25 | 23.00 | 27.32 | 15 | 2 | 22.68% | -0.4664 | -0.5175 | 1.0836 | 0.0064 | -0.3342 | W |
| 1,100.00 | COST 261204P01100000 | 27.40 | 31.65 | 28.43 | 36.97 | 1 | 0 | 20.24% | -0.5723 | -0.4495 | 1.0688 | 0.0071 | -0.4101 | W |

## Expires Dec 11, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 1,075.00 | COST 261211C01075000 | 35.00 | 40.45 | 35.53 | 28.38 | 9 | 20 | 22.53% | 0.5929 | -0.4840 | 1.2074 | 0.0055 | 0.5008 | W |
| 1,080.00 | COST 261211C01080000 | 31.60 | 37.25 | 32.78 | 25.79 | 31 | 28 | 22.54% | 0.5649 | -0.4895 | 1.2250 | 0.0056 | 0.4780 | W |
| 1,085.00 | COST 261211C01085000 | 29.95 | 35.40 | 32.50 | 23.35 | 27 | 2 | 24.44% | 0.5358 | -0.5313 | 1.2367 | 0.0052 | 0.4523 | W |
| 1,090.00 | COST 261211C01090000 | 27.10 | 33.35 | 25.58 | 21.07 | 8 | 18 | 24.60% | 0.5099 | -0.5352 | 1.2415 | 0.0052 | 0.4309 | W |
| 1,095.00 | COST 261211C01095000 | 24.40 | 30.00 | 23.55 | 18.95 | 1 | 73 | 24.04% | 0.4830 | -0.5223 | 1.2409 | 0.0053 | 0.4094 | W |
| 1,100.00 | COST 261211C01100000 | 24.15 | 27.00 | 20.44 | 16.98 | 6 | 159 | 24.52% | 0.4581 | -0.5286 | 1.2353 | 0.0052 | 0.3885 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 1,075.00 | COST 261211P01075000 | 20.70 | 26.35 | 24.16 | 19.44 | 11 | 15 | 24.96% | -0.4119 | -0.4777 | 1.2120 | 0.0050 | -0.3880 | W |
| 1,080.00 | COST 261211P01080000 | 24.20 | 27.05 | 26.33 | 21.72 | 201 | 1 | 24.88% | -0.4371 | -0.4807 | 1.2268 | 0.0051 | -0.4124 | W |
| 1,085.00 | COST 261211P01085000 | 24.30 | 30.60 | 29.20 | 24.16 | 1 | 25 | 25.27% | -0.4628 | -0.4911 | 1.2368 | 0.0050 | -0.4377 | W |
| 1,090.00 | COST 261211P01090000 | 28.45 | 33.30 | 30.00 | 26.76 | 1 | 0 | 23.89% | -0.4890 | -0.4629 | 1.2416 | 0.0053 | -0.4618 | W |
| 1,095.00 | COST 261211P01095000 | 29.95 | 35.95 | 50.79 | 29.52 | 0 | 15 | 24.14% | -0.5152 | -0.4659 | 1.2410 | 0.0053 | -0.4876 | W |
| 1,100.00 | COST 261211P01100000 | 33.55 | 35.95 | 38.04 | 32.43 | 5 | 1 | 23.35% | -0.5437 | -0.4451 | 1.2342 | 0.0054 | -0.5146 | W |

## Expires Dec 18, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 1,055.00 | COST 261218C01055000 | 52.85 | 56.10 | 53.82 | 52.23 | 63 | 89 | 24.26% | 0.6807 | -0.4589 | 1.2350 | 0.0042 | 0.6959 | S |
| 1,060.00 | COST 261218C01060000 | 49.25 | 52.80 | 50.80 | 48.77 | 57 | 716 | 24.40% | 0.6579 | -0.4711 | 1.2698 | 0.0043 | 0.6738 | S |
| 1,080.00 | COST 261218C01080000 | 36.15 | 40.25 | 35.93 | 36.22 | 96 | 819 | 23.67% | 0.5672 | -0.4809 | 1.3602 | 0.0048 | 0.5866 | S |
| 1,100.00 | COST 261218C01100000 | 27.65 | 30.00 | 28.82 | 25.85 | 217 | 1,175 | 23.94% | 0.4711 | -0.4837 | 1.3767 | 0.0048 | 0.4902 | S |
| 1,120.00 | COST 261218C01120000 | 18.25 | 23.05 | 20.65 | 17.70 | 76 | 770 | 23.72% | 0.3774 | -0.4524 | 1.3149 | 0.0046 | 0.3952 | S |
| 1,140.00 | COST 261218C01140000 | 10.65 | 17.40 | 13.74 | 11.61 | 181 | 357 | 23.05% | 0.2863 | -0.3905 | 1.1775 | 0.0043 | 0.3017 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 1,055.00 | COST 261218P01055000 | 15.80 | 21.70 | 20.77 | 10.13 | 23 | 44 | 26.41% | -0.3298 | -0.4160 | 1.2530 | 0.0040 | -0.3846 | S |
| 1,060.00 | COST 261218P01060000 | 19.00 | 21.45 | 20.09 | 11.49 | 128 | 187 | 24.43% | -0.3413 | -0.3871 | 1.2699 | 0.0043 | -0.3967 | S |
| 1,080.00 | COST 261218P01080000 | 26.95 | 29.65 | 27.89 | 18.20 | 300 | 43 | 24.05% | -0.4325 | -0.4012 | 1.3606 | 0.0047 | -0.5051 | S |
| 1,100.00 | COST 261218P01100000 | 36.90 | 38.55 | 37.57 | 27.09 | 38 | 36 | 23.69% | -0.5285 | -0.3902 | 1.3765 | 0.0048 | -0.6208 | S |
| 1,120.00 | COST 261218P01120000 | 47.05 | 52.95 | 51.65 | 38.20 | 6 | 34 | 25.22% | -0.6128 | -0.3919 | 1.3240 | 0.0044 | -0.7280 | S |
| 1,140.00 | COST 261218P01140000 | 61.35 | 66.85 | 84.90 | 51.36 | 0 | 2 | 24.25% | -0.7020 | -0.3240 | 1.1980 | 0.0041 | -0.8390 | S |

## Expires Dec 24, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 1,075.00 | COST 261224C01075000 | 41.55 | 48.35 | 38.55 | 50.31 | 47 | 62 | 24.27% | 0.5908 | -0.4650 | 1.4495 | 0.0043 | 0.7041 | W |
| 1,080.00 | COST 261224C01080000 | 37.05 | 45.10 | 33.55 | 47.10 | 5 | 2 | 23.48% | 0.5703 | -0.4544 | 1.4652 | 0.0045 | 0.6823 | W |
| 1,085.00 | COST 261224C01085000 | 34.25 | 41.35 | 37.01 | 44.01 | 2 | 2 | 22.51% | 0.5484 | -0.4391 | 1.4774 | 0.0047 | 0.6591 | W |
| 1,090.00 | COST 261224C01090000 | 32.10 | 40.05 | 30.98 | 41.04 | 2 | 2 | 23.58% | 0.5251 | -0.4574 | 1.4855 | 0.0045 | 0.6303 | W |
| 1,095.00 | COST 261224C01095000 | 29.10 | 37.50 | 28.39 | 38.19 | 10 | 2 | 23.32% | 0.5022 | -0.4517 | 1.4885 | 0.0046 | 0.6043 | W |
| 1,100.00 | COST 261224C01100000 | 28.40 | 35.10 | 26.76 | 35.46 | 15 | 7 | 23.82% | 0.4806 | -0.4578 | 1.4868 | 0.0045 | 0.5784 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 1,075.00 | COST 261224P01075000 | 23.70 | 31.05 | 31.00 | 13.39 | 11 | 0 | 26.34% | -0.4131 | -0.3994 | 1.4532 | 0.0040 | -0.5658 | W |
| 1,080.00 | COST 261224P01080000 | 28.20 | 31.30 | 32.45 | 14.93 | 10 | 1 | 23.93% | -0.4299 | -0.3605 | 1.4656 | 0.0044 | -0.5859 | W |
| 1,085.00 | COST 261224P01085000 | 27.30 | 35.65 | 35.57 | 16.59 | 10 | 0 | 26.28% | -0.4533 | -0.4013 | 1.4784 | 0.0040 | -0.6227 | W |
| 1,090.00 | COST 261224P01090000 | 30.30 | 36.90 | 43.28 | 18.37 | 0 | 0 | 23.28% | -0.4745 | -0.3497 | 1.4855 | 0.0046 | -0.6476 | W |
| 1,095.00 | COST 261224P01095000 | 32.45 | 39.45 | 45.89 | 20.27 | 0 | 0 | 23.12% | -0.4975 | -0.3452 | 1.4885 | 0.0046 | -0.6798 | W |
| 1,100.00 | COST 261224P01100000 | 36.60 | 42.75 | 43.40 | 22.30 | 2 | 0 | 23.82% | -0.5189 | -0.3542 | 1.4868 | 0.0045 | -0.7116 | W |

## Expires Jan 15, 2027

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 1,075.00 | COST 270115C01075000 | 49.10 | 54.80 | 48.29 | 108.55 | 33 | 757 | 22.96% | 0.5916 | -0.3704 | 1.7808 | 0.0037 | 1.0533 | S |
| 1,080.00 | COST 270115C01080000 | 47.50 | 51.20 | 48.75 | 104.64 | 156 | 646 | 22.69% | 0.5733 | -0.3681 | 1.7984 | 0.0038 | 1.0237 | S |
| 1,085.00 | COST 270115C01085000 | 43.50 | 48.60 | 45.48 | 100.79 | 9 | 99 | 22.32% | 0.5546 | -0.3639 | 1.8123 | 0.0039 | 0.9933 | S |
| 1,090.00 | COST 270115C01090000 | 41.15 | 46.65 | 42.89 | 97.00 | 16 | 203 | 22.29% | 0.5353 | -0.3634 | 1.8224 | 0.0039 | 0.9604 | S |
| 1,095.00 | COST 270115C01095000 | 38.40 | 44.10 | 36.80 | 93.26 | 5 | 145 | 22.72% | 0.5164 | -0.3686 | 1.8281 | 0.0038 | 0.9266 | S |
| 1,100.00 | COST 270115C01100000 | 37.05 | 41.40 | 38.29 | 89.58 | 60 | 1,101 | 22.37% | 0.4968 | -0.3623 | 1.8297 | 0.0039 | 0.8940 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 1,075.00 | COST 270115P01075000 | 30.10 | 34.80 | 34.90 | 4.33 | 5 | 106 | 22.82% | -0.4073 | -0.2668 | 1.7805 | 0.0037 | -0.8468 | S |
| 1,080.00 | COST 270115P01080000 | 32.90 | 38.25 | 35.00 | 4.87 | 22 | 58 | 22.98% | -0.4264 | -0.2700 | 1.7987 | 0.0037 | -0.8882 | S |
| 1,085.00 | COST 270115P01085000 | 35.40 | 38.90 | 37.00 | 5.46 | 8 | 6 | 22.78% | -0.4450 | -0.2675 | 1.8125 | 0.0038 | -0.9278 | S |
| 1,090.00 | COST 270115P01090000 | 36.45 | 42.15 | 43.30 | 6.10 | 10 | 13 | 22.70% | -0.4639 | -0.2659 | 1.8224 | 0.0038 | -0.9686 | S |
| 1,095.00 | COST 270115P01095000 | 39.05 | 44.70 | 107.50 | 6.80 | 0 | 1 | 22.72% | -0.4829 | -0.2649 | 1.8281 | 0.0038 | -1.0099 | S |
| 1,100.00 | COST 270115P01100000 | 40.75 | 47.35 | 46.00 | 7.56 | 12 | 100 | 23.53% | -0.5004 | -0.2744 | 1.8297 | 0.0037 | -1.0512 | S |

## More for COST

- [Quote](https://www.optionistics.com/quotes/stock-quotes/COST.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/COST.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/COST.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=COST)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/COST.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/COST.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/COST.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/COST.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt