Free Trial

Costco Wholesale (COST) Options Chain & Prices

Costco Wholesale logo
$935.88 -7.38 (-0.78%)
As of 11:01 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

COST Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/26/2025$750.00$0.029Put4432129
(+1)
74.66%
(+8.44%)
-0.0014669
9/26/2025$760.00$0.038Put1 - - 11
(+0)
72.30%
(+8.64%)
-0.0019041
9/26/2025$780.00$0.065Put1 - 147
(+13)
67.78%
(+9.15%)
-0.0033111
9/26/2025$790.00$0.086Put94535
(+6)
65.58%
(+9.40%)
-0.0044175
9/26/2025$800.00$0.115Put27513150243
(+67)
63.39%
(+9.60%)
-0.00591346
9/26/2025$800.00$144.295Call2 - 20
(+0)
63.40%
(+9.61%)
0.9944041
9/26/2025$810.00$0.154Put3012142
(+2)
61.18%
(+9.70%)
-0.00792711
9/26/2025$820.00$0.206Put3313538
(+19)
58.94%
(+9.67%)
-0.01064212
9/26/2025$825.00$0.239Put2222043
(+15)
57.81%
(+9.60%)
-0.01233910
9/26/2025$830.00$0.277Put1063162211
(+12)
56.68%
(+9.49%)
-0.01432137
9/26/2025$835.00$0.322Put1315215
(+0)
55.56%
(+9.35%)
-0.0166488
9/26/2025$835.00$109.527Call4225
(+0)
55.56%
(+9.37%)
0.9837033
9/26/2025$840.00$0.375Put52142101
(+9)
54.06%
(+8.63%)
-0.01938832
9/26/2025$845.00$0.438Put110808226
(+5)
53.34%
(+9.36%)
-0.02263820
9/26/2025$850.00$0.514Put2013155387
(+58)
52.26%
(+8.76%)
-0.02651577
9/26/2025$850.00$94.730Call1 - 115
(+0)
52.27%
(+8.77%)
0.9738781
9/26/2025$855.00$0.606Put5643124
(+32)
51.22%
(+8.53%)
-0.03115619
9/26/2025$860.00$0.720Put3463077429
(+98)
50.21%
(+8.29%)
-0.03675784
9/26/2025$860.00$84.942Call4 - - 30
(+1)
50.22%
(+8.30%)
0.9636893
9/26/2025$865.00$0.858Put1061019484
(+17)
49.27%
(+8.07%)
-0.04345540
9/26/2025$870.00$1.031Put3153429658
(+89)
48.65%
(+7.52%)
-0.051639128
9/26/2025$870.00$75.261Call1551013
(+0)
48.38%
(+7.85%)
0.9488196
9/26/2025$875.00$1.246Put2495814429
(+93)
47.55%
(+7.64%)
-0.06153576
9/26/2025$880.00$1.515Put37816316597
(+230)
47.02%
(+7.27%)
-0.073511100
9/26/2025$880.00$65.750Call1 - - 4
(+0)
46.80%
(+7.45%)
0.9270561
9/26/2025$885.00$1.850Put2844218296
(+4)
46.13%
(+7.29%)
-0.0878981
9/26/2025$890.00$2.269Put2744419643
(+236)
45.54%
(+7.16%)
-0.105117125
9/26/2025$890.00$56.510Call7 - - 32
(+11)
45.54%
(+7.16%)
0.8956333
9/26/2025$895.00$2.791Put2914921521
(+36)
45.16%
(+7.19%)
-0.125493108
9/26/2025$895.00$52.032Call31 - 1
(+0)
45.04%
(+7.07%)
0.8753783
9/26/2025$900.00$3.436Put71923142861
(+170)
44.70%
(+7.08%)
-0.149357311
9/26/2025$900.00$47.678Call75191
(+3)
44.64%
(+7.01%)
0.8516764
9/26/2025$905.00$4.228Put1952720279
(+30)
44.33%
(+7.00%)
-0.17693189
9/26/2025$905.00$43.469Call32116
(+5)
44.33%
(+7.00%)
0.8243233
9/26/2025$910.00$5.189Put4569825674
(+101)
44.12%
(+7.04%)
-0.208197175
9/26/2025$910.00$39.430Call615175
(-76)
44.12%
(+7.04%)
0.7932613
9/26/2025$915.00$6.343Put3424930480
(+16)
43.99%
(+7.12%)
-0.243126127
9/26/2025$915.00$35.580Call715151
(-100)
43.99%
(+7.12%)
0.7586453
9/26/2025$920.00$7.707Put50912650852
(+25)
43.94%
(+7.23%)
-0.28132230
9/26/2025$920.00$31.939Call2617732
(+0)
43.94%
(+7.23%)
0.72079213
9/26/2025$925.00$9.293Put3389550781
(+140)
43.95%
(+7.38%)
-0.322212170
9/26/2025$925.00$28.520Call172726
(+7)
43.95%
(+7.38%)
0.68020511
9/26/2025$930.00$11.113Put5149365668
(+121)
44.01%
(+7.54%)
-0.365371193
9/26/2025$930.00$25.330Call403837
(+6)
44.01%
(+7.54%)
0.63749613
9/26/2025$935.00$13.169Put1,0735860446
(+34)
44.09%
(+7.70%)
-0.409986114
9/26/2025$935.00$22.375Call3712541
(+1)
44.09%
(+7.70%)
0.59330824
9/26/2025$937.50$14.285Put70810107
(+20)
44.14%
(+7.79%)
-0.43263739
9/26/2025$937.50$20.985Call422201
(+1)
44.14%
(+7.79%)
0.57087527
9/26/2025$940.00$15.458Put6521571431042
(+557)
43.96%
(+7.63%)
-0.455358232
9/26/2025$940.00$19.655Call256499589
(+7)
44.20%
(+7.87%)
0.548316128
9/26/2025$942.50$16.696Put1,0753254116
(+15)
44.25%
(+7.95%)
-0.47823592
9/26/2025$942.50$18.382Call45612611628
(+13)
44.25%
(+7.95%)
0.525717199
9/26/2025$945.00$17.989Put2933051293
(+112)
44.78%
(+8.49%)
-0.50102898
9/26/2025$945.00$17.167Call2205713269
(+25)
45.39%
(+9.10%)
0.503159128
9/26/2025$947.50$19.338Put702815312
(+263)
44.37%
(+8.24%)
-0.52365525
9/26/2025$947.50$16.011Call112513398
(+72)
44.37%
(+8.10%)
0.48071251
9/26/2025$950.00$20.750Put2071513638
(+102)
44.44%
(+8.29%)
-0.54616870
9/26/2025$950.00$14.911Call3377585211
(+110)
44.07%
(+8.05%)
0.458449179
9/26/2025$952.50$22.217Put364294
(+24)
44.51%
(+8.25%)
-0.5684115
9/26/2025$952.50$13.868Call108283583
(+31)
44.51%
(+8.25%)
0.43644859
9/26/2025$955.00$23.737Put3873493
(+91)
44.58%
(+8.32%)
-0.59027519
9/26/2025$955.00$12.881Call2315997202
(+74)
44.58%
(+8.32%)
0.41477699
9/26/2025$957.50$25.315Put11 - 57
(+16)
44.66%
(+8.39%)
-0.6117671
9/26/2025$957.50$11.948Call71173798
(+44)
44.66%
(+8.39%)
0.39349327
9/26/2025$960.00$26.949Put229610588
(+43)
44.74%
(+8.46%)
-0.63283127
9/26/2025$960.00$11.068Call2496868362
(+75)
44.73%
(+8.45%)
0.372665150
9/26/2025$962.50$28.632Put5 - 2200
(+3)
44.83%
(+8.54%)
-0.6533294
9/26/2025$962.50$10.242Call40235112
(+21)
44.83%
(+8.54%)
0.35235727
9/26/2025$965.00$30.367Put38 - - 653
(+11)
44.93%
(+8.61%)
-0.67325911
9/26/2025$965.00$9.467Call1687151571
(+40)
44.93%
(+8.61%)
0.3326198
9/26/2025$967.50$8.741Call50199103
(+12)
45.06%
(+8.72%)
0.31347332
9/26/2025$970.00$33.990Put914 - 292
(+22)
45.14%
(+8.76%)
-0.71124816
9/26/2025$970.00$8.063Call36874110573
(+140)
45.14%
(+8.76%)
0.294996147
9/26/2025$972.50$35.867Put62 - 65
(+1)
45.26%
(+8.84%)
-0.7292134
9/26/2025$972.50$7.431Call6710470
(+9)
45.26%
(+8.84%)
0.27720931
9/26/2025$975.00$37.796Put4 - - 56
(+4)
45.38%
(+8.93%)
-0.7464374
9/26/2025$975.00$6.843Call377127113469
(+65)
45.38%
(+8.93%)
0.260133153
9/26/2025$977.50$39.765Put1 - - 14
(+1)
45.52%
(+9.01%)
-0.7629191
9/26/2025$977.50$6.297Call411122107
(+87)
45.52%
(+9.01%)
0.24379618
9/26/2025$980.00$41.771Put1513012066
(+25)
45.67%
(+9.10%)
-0.77863416
9/26/2025$980.00$5.792Call51419482506
(+46)
45.67%
(+9.10%)
0.228219153
9/26/2025$982.50$43.817Put108 - 4
(+0)
45.82%
(+9.18%)
-0.793596
9/26/2025$982.50$5.325Call2010339
(+3)
45.82%
(+9.19%)
0.21339818
9/26/2025$985.00$4.893Call3084633342
(+47)
45.99%
(+9.27%)
0.19933597
9/26/2025$990.00$50.164Put3 - - 38
(+0)
46.35%
(+9.46%)
-0.8338042
9/26/2025$990.00$4.130Call4096672749
(+263)
46.35%
(+9.46%)
0.17349135
9/26/2025$995.00$54.550Put88 - 34
(+20)
46.76%
(+9.64%)
-0.8568337
9/26/2025$995.00$3.485Call1232513435
(+275)
47.07%
(+9.95%)
0.15057254
9/26/2025$1,000.00$59.033Put62482
(+27)
47.21%
(+9.82%)
-0.8770894
9/26/2025$1,000.00$2.943Call1,4603455221503
(+258)
47.21%
(+9.82%)
0.130451494
9/26/2025$1,005.00$63.611Put31237
(+0)
47.71%
(+9.99%)
-0.8946933
9/26/2025$1,005.00$2.490Call3504519293
(+34)
47.71%
(+9.99%)
0.11290471
9/26/2025$1,010.00$68.257Put5 - - 557
(+5)
48.25%
(+10.15%)
-0.9099231
9/26/2025$1,010.00$2.112Call38848162558
(+29)
48.25%
(+10.15%)
0.09772391
9/26/2025$1,015.00$72.971Put115 - 603
(+5)
48.84%
(+10.31%)
-0.9231143
9/26/2025$1,015.00$1.797Call110119193
(+15)
48.44%
(+9.92%)
0.08464937
9/26/2025$1,020.00$77.733Put1 - - 13
(+0)
49.47%
(+10.46%)
-0.9343531
9/26/2025$1,020.00$1.535Call4013033263
(+17)
49.47%
(+10.46%)
0.0734587
9/26/2025$1,025.00$1.318Call1343077254
(+36)
50.14%
(+10.61%)
0.06388768
9/26/2025$1,030.00$1.138Call2965039283
(+20)
50.86%
(+10.76%)
0.05573267
9/26/2025$1,035.00$0.988Call269290
(+9)
51.62%
(+10.91%)
0.04879714
9/26/2025$1,040.00$0.862Call1613511557
(+151)
52.41%
(+11.06%)
0.04288537
9/26/2025$1,045.00$0.756Call604252
(+6)
53.24%
(+11.24%)
0.03779811
9/26/2025$1,050.00$0.668Call2495667362
(+52)
54.10%
(+11.42%)
0.03349960
9/26/2025$1,055.00$0.593Call2922697
(+1)
55.19%
(+11.82%)
0.0298088
9/26/2025$1,060.00$0.530Call1652733273
(+24)
55.88%
(+11.79%)
0.02662829
9/26/2025$1,065.00$0.475Call85220
(+3)
56.80%
(+11.99%)
0.023885
9/26/2025$1,070.00$0.428Call56411611675
(+3)
57.73%
(+12.20%)
0.02149359
9/26/2025$1,075.00$0.387Call44 - 48
(+18)
58.66%
(+12.41%)
0.0194072
9/26/2025$1,080.00$0.351Call3553912150
(-2)
59.61%
(+12.62%)
0.01757527
9/26/2025$1,085.00$0.320Call88 - 221
(+14)
60.55%
(+12.83%)
0.0159621
9/26/2025$1,090.00$146.768Put10 - - 0
(+0)
61.49%
(+13.03%)
-0.9926941
9/26/2025$1,090.00$0.292Call1641227
(+8)
61.50%
(+13.04%)
0.0145358
9/26/2025$1,095.00$151.756Put10 - - 0
(+0)
62.43%
(+13.24%)
-0.9937691
9/26/2025$1,095.00$0.268Call2262519
(+8)
62.44%
(+13.25%)
0.0132658
9/26/2025$1,100.00$0.246Call24264134373
(-117)
63.38%
(+13.46%)
0.01213147
9/26/2025$1,105.00$0.226Call203 - - 9
(+5)
64.32%
(+13.67%)
0.0111166
9/26/2025$1,110.00$0.208Call9071674
(+4)
65.25%
(+13.87%)
0.01020514
9/26/2025$1,115.00$0.192Call367283
(+3)
58.11%
(+6.00%)
0.0093869
9/26/2025$1,120.00$0.178Call108 - 26
(+9)
67.09%
(+14.26%)
0.0086454
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:COST) was last updated on 9/23/2025 by MarketBeat.com Staff
From Our Partners