Free Trial
Portfolio Monitoring Tools for the A.I. EraGet 30 Days Free

Costco Wholesale (COST) Options Chain & Prices

Costco Wholesale logo
$958.73 +12.22 (+1.29%)
As of 12:38 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

COST Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/17/2025$775.00$172.264Call3 - - 8
(+0)		68.64%
(+7.99%)		0.9994393
10/17/2025$780.00$0.010Put1 - - 415
(+0)		67.41%
(+7.91%)		-0.000691
10/17/2025$780.00$167.269Call2 - - 8
(+0)		67.41%
(+7.93%)		0.9993342
10/17/2025$790.00$157.278Call3 - - 11
(+0)		64.88%
(+7.81%)		0.999073
10/17/2025$795.00$152.284Call3 - - 31
(+0)		63.59%
(+7.76%)		0.9989053
10/17/2025$800.00$0.019Put1 - - 717
(+27)		62.27%
(+7.71%)		-0.001311
10/17/2025$810.00$0.025Put2 - - 497
(+0)		59.56%
(+7.63%)		-0.0017882
10/17/2025$810.00$137.302Call1 - - 32
(+0)		59.56%
(+7.62%)		0.9982361
10/17/2025$815.00$0.029Put1 - - 55
(+3)		58.17%
(+7.59%)		-0.0020831
10/17/2025$820.00$0.033Put3 - 3766
(+1)		56.75%
(+7.55%)		-0.0024252
10/17/2025$825.00$0.038Put4 - - 231
(+3)		55.30%
(+7.51%)		-0.0028171
10/17/2025$830.00$0.044Put2 - - 116
(+6)		53.82%
(+7.47%)		-0.003272
10/17/2025$835.00$0.050Put2032158
(+9)		52.31%
(+7.44%)		-0.00379311
10/17/2025$835.00$112.343Call1 - - 6
(+0)		52.31%
(+7.43%)		0.9962321
10/17/2025$840.00$0.057Put77 - 682387
(+61)		50.77%
(+7.40%)		-0.00439619
10/17/2025$840.00$107.353Call1 - - 53
(+0)		50.77%
(+7.40%)		0.9956291
10/17/2025$845.00$0.065Put19 - 10324
(+134)		49.21%
(+7.37%)		-0.0050949
10/17/2025$850.00$0.075Put71239967
(-15)		47.61%
(+7.30%)		-0.00590427
10/17/2025$855.00$0.085Put45 - 14487
(+149)		45.99%
(+7.30%)		-0.00684917
10/17/2025$860.00$0.097Put12311781
(+21)		44.33%
(+7.25%)		-0.00795732
10/17/2025$860.00$87.405Call21 - 34
(+0)		44.33%
(+7.25%)		0.9920712
10/17/2025$865.00$0.110Put39511353
(+2)		42.65%
(+7.20%)		-0.00926419
10/17/2025$870.00$0.126Put6313589
(+0)		40.95%
(+7.10%)		-0.01082524
10/17/2025$875.00$0.144Put16228 - 609
(-21)		39.24%
(+8.38%)		-0.01270942
10/17/2025$880.00$0.167Put1046111651
(+8)		39.43%
(+8.77%)		-0.01501336
10/17/2025$880.00$67.487Call4040 - 99
(+0)		37.51%
(+6.88%)		0.9850252
10/17/2025$885.00$0.194Put111152937
(+9)		35.77%
(+6.66%)		-0.0178924
10/17/2025$890.00$0.228Put2875471170
(+97)		34.04%
(+6.34%)		-0.02154770
10/17/2025$895.00$0.272Put411127894
(+107)		32.33%
(+5.92%)		-0.02631955
10/17/2025$895.00$52.602Call2 - - 60
(+0)		32.33%
(+5.92%)		0.973751
10/17/2025$900.00$0.331Put531100782190
(+158)		30.79%
(+5.52%)		-0.032698143
10/17/2025$900.00$47.663Call31192219
(-4)		30.67%
(+5.39%)		0.96739113
10/17/2025$902.50$0.368Put2423213
(+98)		29.85%
(+5.08%)		-0.03672418
10/17/2025$902.50$45.202Call3 - - 11
(+0)		29.85%
(+5.08%)		0.9633843
10/17/2025$905.00$0.413Put3051116892
(+154)		29.06%
(+4.76%)		-0.04147558
10/17/2025$905.00$42.748Call4 - 1115
(-1)		29.06%
(+4.76%)		0.9586564
10/17/2025$907.50$0.466Put148813344
(+136)		28.28%
(+4.42%)		-0.047132
10/17/2025$907.50$40.303Call925139
(+0)		28.28%
(+4.42%)		0.9530516
10/17/2025$910.00$0.530Put48224241126
(+35)		27.53%
(+4.06%)		-0.053831108
10/17/2025$910.00$37.869Call25 - 13247
(-1)		27.53%
(+4.06%)		0.94636511
10/17/2025$912.50$0.609Put2844574208
(+102)		26.81%
(+3.70%)		-0.06190132
10/17/2025$912.50$35.448Call31 - 90
(+11)		26.81%
(+3.70%)		0.9383413
10/17/2025$915.00$0.705Put3672619704
(+107)		26.13%
(+3.33%)		-0.07161591
10/17/2025$915.00$33.046Call4531 - 269
(+84)		26.13%
(+3.33%)		0.92868926
10/17/2025$917.50$0.825Put1031411203
(+18)		25.48%
(+2.48%)		-0.08336468
10/17/2025$917.50$30.666Call412134
(+3)		25.48%
(+2.97%)		0.9170314
10/17/2025$920.00$0.973Put60544631219
(+41)		24.88%
(+2.62%)		-0.09755156
10/17/2025$920.00$28.316Call72833806
(-16)		24.88%
(+2.62%)		0.90295131
10/17/2025$922.50$1.160Put10038255
(+21)		24.33%
(+2.29%)		-0.11469540
10/17/2025$922.50$26.002Call62 - 93
(+5)		24.33%
(+2.29%)		0.8859644
10/17/2025$925.00$1.393Put2121638651
(+22)		23.84%
(+1.98%)		-0.13529287
10/17/2025$925.00$23.735Call683122212
(-12)		23.84%
(+1.98%)		0.86557324
10/17/2025$927.50$1.684Put471211153
(+5)		23.40%
(+1.69%)		-0.15981433
10/17/2025$927.50$21.526Call217 - 113
(+25)		23.40%
(+2.54%)		0.84127915
10/17/2025$930.00$2.047Put2797486811
(-4)		22.79%
(+1.20%)		-0.188775117
10/17/2025$930.00$19.388Call1762746516
(+46)		23.03%
(+1.43%)		0.81269561
10/17/2025$932.50$2.495Put93241294
(+12)		22.71%
(+2.34%)		-0.22232744
10/17/2025$932.50$17.334Call62162388
(+16)		22.71%
(+0.94%)		0.77954725
10/17/2025$935.00$3.042Put21311364366
(-5)		22.46%
(+1.82%)		-0.26053377
10/17/2025$935.00$15.378Call1616415348
(+37)		22.46%
(+1.01%)		0.7418171
10/17/2025$937.50$3.703Put84122464
(-5)		22.10%
(+0.68%)		-0.30330630
10/17/2025$937.50$13.533Call763010113
(-3)		22.26%
(+0.71%)		0.69971144
10/17/2025$940.00$4.489Put1905157609
(-22)		23.55%
(+2.13%)		-0.34999572
10/17/2025$940.00$11.812Call6632862331152
(+34)		22.27%
(+1.02%)		0.653737303
10/17/2025$942.50$5.409Put851660140
(+0)		22.01%
(+0.56%)		-0.39979958
10/17/2025$942.50$10.224Call24179101372
(+14)		22.68%
(+1.23%)		0.604652123
10/17/2025$945.00$6.472Put1103736158
(-8)		21.95%
(+0.44%)		-0.45188954
10/17/2025$945.00$8.777Call431180153606
(+121)		21.95%
(+0.44%)		0.553432234
10/17/2025$947.50$7.683Put3512653
(+0)		21.94%
(+0.33%)		-0.50507719
10/17/2025$947.50$7.474Call1406539305
(+19)		22.15%
(+0.54%)		0.50118369
10/17/2025$950.00$9.040Put1372432821
(-9)		21.96%
(+0.23%)		-0.55804843
10/17/2025$950.00$6.316Call1,2576873121480
(+211)		21.96%
(+0.23%)		0.449083453
10/17/2025$952.50$10.539Put21 - 23
(+1)		22.02%
(+0.13%)		-0.609632
10/17/2025$952.50$5.299Call1435844349
(+42)		22.02%
(+0.13%)		0.39827485
10/17/2025$955.00$12.178Put39123331
(-5)		22.12%
(+0.03%)		-0.6589913
10/17/2025$955.00$4.417Call2176824463
(-25)		22.63%
(+0.54%)		0.349759107
10/17/2025$957.50$3.661Call582512173
(+10)		22.25%
(-0.08%)		0.30435843
10/17/2025$960.00$15.823Put431315351
(-38)		22.41%
(-0.19%)		-0.74728311
10/17/2025$960.00$3.021Call1,095661182937
(+246)		22.41%
(-0.19%)		0.262679299
10/17/2025$962.50$17.809Put3 - - 10
(+0)		22.61%
(-0.30%)		-0.7853373
10/17/2025$962.50$2.484Call1074023186
(+63)		22.70%
(-0.20%)		0.22507958
10/17/2025$965.00$19.887Put21 - 1365
(-28)		22.83%
(-0.42%)		-0.8190038
10/17/2025$965.00$2.038Call2637283756
(-38)		22.99%
(-0.27%)		0.191719110
10/17/2025$967.50$22.040Put6 - - 7
(+1)		23.10%
(-0.54%)		-0.84846
10/17/2025$967.50$1.671Call1533015443
(+35)		23.10%
(-0.54%)		0.16259229
10/17/2025$970.00$24.266Put9 - 3140
(-1)		23.40%
(-0.65%)		-0.8736118
10/17/2025$970.00$1.372Call729474432248
(+130)		23.57%
(-0.47%)		0.137502141
10/17/2025$975.00$0.935Call510218130935
(+57)		24.11%
(-0.84%)		0.098191103
10/17/2025$980.00$33.629Put2 - 1137
(+0)		24.97%
(-0.96%)		-0.9410792
10/17/2025$980.00$0.651Call35991461705
(+111)		24.97%
(-0.96%)		0.07063975
10/17/2025$985.00$38.483Put1 - - 53
(+0)		25.94%
(-1.02%)		-0.9602391
10/17/2025$985.00$0.467Call1572466522
(-12)		25.94%
(-1.02%)		0.05157933
10/17/2025$990.00$0.344Call671212512
(+54)		27.01%
(-1.02%)		0.03835828
10/17/2025$995.00$0.260Call38114604
(+309)		28.14%
(-0.98%)		0.02907617
10/17/2025$1,000.00$0.201Call4491211862655
(+3)		29.30%
(-0.84%)		0.022448108
10/17/2025$1,005.00$0.159Call2933486
(+257)		30.50%
(-0.79%)		0.01762811
10/17/2025$1,010.00$0.128Call25312545
(+114)		31.71%
(-1.48%)		0.0140589
10/17/2025$1,015.00$68.265Put30 - - 2
(+0)		32.93%
(-0.60%)		-0.9960591
10/17/2025$1,015.00$0.104Call17 - 9303
(+19)		32.93%
(-0.60%)		0.0113624
10/17/2025$1,020.00$73.260Put45 - - 2
(-2)		34.15%
(-0.47%)		-0.9972772
10/17/2025$1,020.00$0.086Call24 - 1854
(-3)		34.15%
(-0.47%)		0.0092914
10/17/2025$1,025.00$0.072Call471 - 807
(+1)		35.36%
(-0.31%)		0.0076754
10/17/2025$1,030.00$83.255Put20 - - 2
(+0)		36.57%
(-0.21%)		-0.9986441
10/17/2025$1,030.00$0.061Call1912594
(+0)		36.57%
(-1.19%)		0.00639411
10/17/2025$1,035.00$88.253Put20 - - 2
(+0)		37.75%
(-0.07%)		-0.9990871
10/17/2025$1,035.00$0.052Call6350 - 344
(+0)		37.75%
(-0.07%)		0.00536712
10/17/2025$1,040.00$0.044Call2444360
(-9)		38.93%
(+0.09%)		0.00453310
10/17/2025$1,045.00$0.038Call5 - 5543
(+0)		40.08%
(+0.19%)		0.0038481
10/17/2025$1,050.00$103.251Put230 - - 6
(+0)		41.22%
(+0.33%)		-0.9996623
10/17/2025$1,050.00$0.033Call5422271299
(-9)		41.22%
(+0.33%)		0.00328222
10/17/2025$1,060.00$0.025Call21 - 364
(+0)		43.42%
(+0.59%)		0.0024132
10/17/2025$1,075.00$0.016Call411284
(+0)		46.58%
(+0.96%)		0.0015524
10/17/2025$1,080.00$0.014Call58111950
(-1)		47.59%
(+1.08%)		0.0013449
10/17/2025$1,085.00$0.012Call9 - 2136
(+4)		48.58%
(+1.20%)		0.0011669
10/17/2025$1,100.00$153.250Put345 - - 21
(-15)		51.42%
(+1.54%)		-0.9999934
10/17/2025$1,100.00$0.008Call6131860
(-6)		51.42%
(+1.54%)		0.0007676
10/17/2025$1,110.00$0.006Call3162661395
(+0)		53.22%
(+1.76%)		0.00058334
10/17/2025$1,120.00$0.005Call1 - - 144
(+0)		54.95%
(+1.99%)		0.0004441
10/17/2025$1,125.00$0.004Call1 - 1127
(+0)		55.80%
(+2.08%)		0.0003881
10/17/2025$1,135.00$0.003Call1 - 164
(+0)		57.43%
(+2.29%)		0.0002961
10/17/2025$1,140.00$0.003Call1 - 1354
(+0)		58.23%
(+2.39%)		0.000261
10/17/2025$1,145.00$0.003Call211110
(+0)		59.01%
(+2.49%)		0.0002272
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:COST) was last updated on 10/15/2025 by MarketBeat.com Staff
From Our Partners
URGENT: The Market's 3 Red Flags Are Flashing
Here’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...
StockEarnings | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
If You Keep Cash In A U.S. Bank Account… Read This NOW
The Treasury Department just issued a stunning warning: U.S. banks could lose up to $6.6 trillion of custom...
Banyan Hill Publishing | Sponsoredtc pixel
Buy UBER immediately
BULLISH: It's time to buy this 'hidden' AI stock An award-winning stock-rating system has turned BULLISH on...
Chaikin Analytics | Sponsoredtc pixel
Front-Run Buffett's Shocking Gold Move
A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...
Golden Portfolio | Sponsoredtc pixel
Forget AI, This Will Be the Next Big Tech Breakthrough
After picking Nvidia in 2016, before it jumped 27,000%... Jeff Brown is back with what he believes will be ...
Brownstone Research | Sponsoredtc pixel
Forget Tesla — This Tiny AI Stock Is Musk’s Real Play
While Wall Street focused on Tesla’s earnings, Elon Musk was quietly building a supercomputer so powerful it c...
Behind the Markets | Sponsoredtc pixel
Trump’s new nightmare begins
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsoredtc pixel