Quote for COST (COSTCO WHOLESALE CORP)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 21, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
show all panelsmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Apr 16 '27 985.00 | 78.80 | 65.49 | 6.56% | 5 | 0.25 |
| Apr 16 '27 995.00 | 72.55 | 69.24 | 6.94% | 5 | 0.24 |
| Mar 19 '27 990.00 | 67.94 | 59.63 | 5.97% | 4 | 0.24 |
| Apr 16 '27 1,005.00 | 67.20 | 67.20 | 6.73% | 5 | 0.24 |
| Jun 17 '27 1,000.00 | 83.27 | 83.27 | 8.34% | 7 | 0.24 |
| Apr 16 '27 990.00 | 74.00 | 65.69 | 6.58% | 5 | 0.24 |
| Mar 19 '27 1,000.00 | 62.20 | 62.20 | 6.23% | 4 | 0.24 |
| Apr 16 '27 1,000.00 | 68.80 | 68.80 | 6.89% | 5 | 0.24 |
| Sep 17 '27 1,000.00 | 103.47 | 103.47 | 10.36% | 10 | 0.24 |
| Mar 19 '27 1,010.00 | 57.08 | 57.08 | 5.72% | 4 | 0.23 |
| Apr 16 '27 1,010.00 | 63.55 | 63.55 | 6.37% | 5 | 0.23 |
| Dec 18 '26 990.00 | 41.71 | 33.40 | 3.35% | 1 | 0.23 |
| Feb 19 '27 990.00 | 59.48 | 51.17 | 5.13% | 3 | 0.23 |
| Jan 15 '27 985.00 | 52.73 | 39.42 | 3.95% | 2 | 0.23 |
| Jan 15 '27 1,010.00 | 39.80 | 39.80 | 3.99% | 2 | 0.23 |
| Jan 15 '27 1,000.00 | 44.40 | 44.40 | 4.45% | 2 | 0.23 |
| Jan 15 '27 995.00 | 46.78 | 43.47 | 4.35% | 2 | 0.23 |
| Dec 18 '26 1,010.00 | 31.23 | 31.23 | 3.13% | 1 | 0.23 |
| Jan 21 '28 1,010.00 | 124.50 | 124.50 | 12.47% | 14 | 0.23 |
| Feb 19 '27 1,000.00 | 53.20 | 53.20 | 5.33% | 3 | 0.23 |
| Jan 21 '28 990.00 | 133.98 | 125.67 | 12.59% | 14 | 0.23 |
| Jan 15 '27 990.00 | 48.70 | 40.39 | 4.05% | 2 | 0.23 |
| Jan 21 '28 1,000.00 | 127.80 | 127.80 | 12.80% | 14 | 0.22 |
| Dec 18 '26 1,005.00 | 32.73 | 32.73 | 3.28% | 1 | 0.22 |
| Dec 18 '26 1,000.00 | 35.00 | 35.00 | 3.51% | 1 | 0.22 |
| Jan 15 '27 1,005.00 | 40.70 | 40.70 | 4.08% | 2 | 0.22 |
| Dec 18 '26 995.00 | 37.22 | 33.91 | 3.40% | 1 | 0.22 |
| Dec 18 '26 985.00 | 42.42 | 29.11 | 2.92% | 1 | 0.22 |
| Feb 19 '27 1,010.00 | 46.25 | 46.25 | 4.63% | 3 | 0.22 |
| Nov 20 '26 985.00 | 31.28 | 17.97 | 1.80% | 0 | 0.21 |
| Nov 20 '26 990.00 | 27.75 | 19.44 | 1.95% | 0 | 0.20 |
| Jun 16 '28 1,010.00 | 150.90 | 150.90 | 15.12% | 19 | 0.20 |
| Nov 20 '26 995.00 | 25.00 | 21.69 | 2.17% | 0 | 0.20 |
| Jun 16 '28 990.00 | 161.18 | 152.87 | 15.31% | 19 | 0.20 |
| Jun 16 '28 1,000.00 | 155.00 | 155.00 | 15.53% | 19 | 0.20 |
| Nov 20 '26 1,005.00 | 19.48 | 19.48 | 1.95% | 0 | 0.20 |
| Nov 20 '26 1,000.00 | 21.67 | 21.67 | 2.17% | 0 | 0.20 |
| Nov 20 '26 1,010.00 | 17.15 | 17.15 | 1.72% | 0 | 0.20 |
| Sep 15 '28 990.00 | 174.50 | 166.19 | 16.65% | 22 | 0.17 |
| Sep 15 '28 1,000.00 | 168.02 | 168.02 | 16.83% | 22 | 0.17 |