COST option chain Costco Wholesale Corporation
Cboe delayed options data · as of 00:33 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±11.4% (822.05–1,033.95) · ATM IV 23.2% · P/C open interest 0.97
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 461.15 | 469.70 | 41 | 1.00 | 0.0000 | 0.000 | 470 | 0 | 6.05 | 58 | 59.6% | -0.00 | 0.0000 | -0.007 | |||
| 451.35 | 459.90 | 383 | 1.00 | 0.0000 | 0.000 | 480 | 0 | 2.72 | 91 | 53.0% | -0.00 | 0.0000 | -0.007 | |||
| 442.60 | 450.00 | 48 | 41.9% | 1.00 | 0.0000 | 0.000 | 490 | 0 | 2.01 | 36 | 49.3% | -0.00 | 0.0000 | -0.007 | ||
| 433.60 | 440.55 | 121 | 47.0% | 1.00 | 0.0000 | 0.000 | 500 | 0 | 0.4800 | 2 | 777 | 40.3% | -0.00 | 0.0000 | -0.008 | |
| 412.80 | 421.00 | 89 | 39.6% | 1.00 | 0.0000 | 0.000 | 520 | 0 | 0.3600 | 69 | 36.9% | -0.00 | 0.0000 | -0.009 | ||
| 393.55 | 401.05 | 36 | 38.0% | 1.00 | 0.0001 | 0.000 | 540 | 0.0500 | 0.3600 | 117 | 35.1% | -0.00 | 0.0001 | -0.010 | ||
| 374.75 | 382.00 | 18 | 41.0% | 1.00 | 0.0001 | 0.000 | 560 | 0.1200 | 0.6500 | 11 | 659 | 35.4% | -0.01 | 0.0001 | -0.012 | |
| 354.40 | 361.80 | 3 | 27 | 34.6% | 0.99 | 0.0001 | 0.000 | 580 | 0.0600 | 1.47 | 367 | 36.3% | -0.01 | 0.0001 | -0.014 | |
| 336.35 | 342.15 | 61 | 37.0% | 0.99 | 0.0001 | 0.000 | 600 | 0.2000 | 1.46 | 407 | 34.4% | -0.01 | 0.0001 | -0.016 | ||
| 314.15 | 323.80 | 61 | 31.9% | 0.99 | 0.0002 | 0.000 | 620 | 0.2400 | 1.90 | 166 | 33.4% | -0.01 | 0.0002 | -0.019 | ||
| 294.85 | 303.40 | 25 | 28.3% | 0.99 | 0.0002 | 0.000 | 640 | 0 | 2.30 | 137 | 31.5% | -0.02 | 0.0002 | -0.023 | ||
| 275.50 | 284.05 | 17 | 28.0% | 0.98 | 0.0003 | 0.000 | 660 | 0.4700 | 1.80 | 217 | 29.2% | -0.02 | 0.0003 | -0.028 | ||
| 257.30 | 264.70 | 29 | 29.2% | 0.98 | 0.0004 | 0.000 | 680 | 0.9900 | 2.11 | 255 | 28.5% | -0.03 | 0.0004 | -0.034 | ||
| 237.85 | 246.00 | 397 | 28.4% | 0.97 | 0.0005 | 0.000 | 700 | 1.67 | 2.50 | 1,049 | 27.8% | -0.03 | 0.0005 | -0.042 | ||
| 218.85 | 226.75 | 64 | 27.2% | 0.96 | 0.0006 | 0.000 | 720 | 1.93 | 3.40 | 4 | 207 | 26.8% | -0.04 | 0.0006 | -0.051 | |
| 200.40 | 206.35 | 49 | 25.4% | 0.94 | 0.0008 | -0.006 | 740 | 3.75 | 4.55 | 294 | 27.0% | -0.06 | 0.0008 | -0.062 | ||
| 182.25 | 189.60 | 44 | 26.2% | 0.93 | 0.0010 | -0.024 | 760 | 5.00 | 5.80 | 1 | 597 | 26.2% | -0.08 | 0.0010 | -0.075 | |
| 163.90 | 171.35 | 1 | 60 | 25.3% | 0.91 | 0.0012 | -0.043 | 780 | 5.70 | 7.45 | 3 | 764 | 25.0% | -0.10 | 0.0012 | -0.090 |
| 147.45 | 154.90 | 117 | 25.6% | 0.88 | 0.0014 | -0.064 | 800 | 8.20 | 9.85 | 30 | 1,192 | 24.7% | -0.13 | 0.0015 | -0.106 | |
| 131.75 | 137.95 | 43 | 25.4% | 0.84 | 0.0017 | -0.086 | 820 | 10.35 | 13.15 | 614 | 24.2% | -0.16 | 0.0018 | -0.123 | ||
| 123.60 | 127.65 | 40 | 24.4% | 0.83 | 0.0019 | -0.096 | 830 | 13.50 | 14.95 | 68 | 613 | 24.5% | -0.18 | 0.0019 | -0.132 | |
| 115.40 | 119.70 | 46 | 24.1% | 0.81 | 0.0020 | -0.107 | 840 | 14.20 | 16.70 | 3 | 645 | 23.8% | -0.20 | 0.0021 | -0.140 | |
| 107.80 | 113.75 | 1 | 773 | 24.5% | 0.78 | 0.0022 | -0.117 | 850 | 17.55 | 18.95 | 17 | 881 | 24.0% | -0.22 | 0.0022 | -0.148 |
| 100.40 | 104.60 | 2 | 717 | 23.8% | 0.76 | 0.0023 | -0.127 | 860 | 19.60 | 21.45 | 2 | 743 | 23.6% | -0.25 | 0.0024 | -0.156 |
| 93.30 | 98.50 | 141 | 24.0% | 0.74 | 0.0024 | -0.136 | 870 | 23.55 | 24.20 | 19 | 328 | 23.9% | -0.27 | 0.0026 | -0.164 | |
| 86.45 | 92.30 | 4 | 122 | 24.0% | 0.71 | 0.0026 | -0.144 | 880 | 26.60 | 27.65 | 71 | 722 | 23.8% | -0.30 | 0.0027 | -0.170 |
| 79.85 | 85.70 | 3 | 88 | 23.9% | 0.69 | 0.0027 | -0.152 | 890 | 29.20 | 30.90 | 5 | 1,255 | 23.5% | -0.33 | 0.0028 | -0.176 |
| 73.85 | 77.05 | 30 | 550 | 23.2% | 0.66 | 0.0028 | -0.159 | 900 | 32.35 | 34.65 | 10 | 1,266 | 23.3% | -0.36 | 0.0029 | -0.181 |
| 67.45 | 73.35 | 150 | 23.6% | 0.63 | 0.0029 | -0.165 | 910 | 36.50 | 38.70 | 1 | 146 | 23.2% | -0.39 | 0.0031 | -0.185 | |
| 62.00 | 67.00 | 12 | 96 | 23.4% | 0.60 | 0.0030 | -0.170 | 920 | 41.10 | 43.10 | 8 | 454 | 23.2% | -0.42 | 0.0031 | -0.188 |
| 58.85 | 64.70 | 18 | 62 | 23.4% | 0.58 | 0.0030 | -0.172 | 925 | 43.25 | 45.05 | 1 | 168 | 23.1% | -0.43 | 0.0032 | -0.189 |
| 56.20 | 62.00 | 13 | 157 | 23.3% | 0.57 | 0.0030 | -0.174 | 930 | 45.90 | 47.80 | 5 | 206 | 23.2% | -0.45 | 0.0032 | -0.190 |
| 53.60 | 59.30 | 9 | 68 | 23.2% | 0.56 | 0.0030 | -0.175 | 935 | 46.45 | 50.65 | 1 | 66 | 22.8% | -0.47 | 0.0032 | -0.190 |
| 51.05 | 56.65 | 20 | 149 | 23.2% | 0.54 | 0.0031 | -0.176 | 940 | 48.85 | 52.90 | 16 | 227 | 22.7% | -0.48 | 0.0033 | -0.191 |
| 48.60 | 53.35 | 1 | 27 | 22.9% | 0.53 | 0.0031 | -0.177 | 945 | 53.40 | 56.40 | 3 | 177 | 23.3% | -0.50 | 0.0033 | -0.191 |
| 46.25 | 51.70 | 27 | 458 | 23.0% | 0.51 | 0.0031 | -0.178 | 950 | 55.15 | 59.85 | 4 | 349 | 23.2% | -0.52 | 0.0033 | -0.190 |
| 43.95 | 47.85 | 2 | 140 | 22.6% | 0.49 | 0.0031 | -0.178 | 955 | 57.85 | 62.10 | 77 | 23.0% | -0.53 | 0.0033 | -0.190 | |
| 41.70 | 45.60 | 1 | 483 | 22.6% | 0.48 | 0.0031 | -0.178 | 960 | 59.60 | 65.55 | 2 | 184 | 22.9% | -0.55 | 0.0033 | -0.189 |
| 39.95 | 45.05 | 7 | 80 | 23.0% | 0.47 | 0.0031 | -0.178 | 965 | 62.50 | 68.55 | 171 | 22.8% | -0.56 | 0.0034 | -0.188 | |
| 37.60 | 43.00 | 13 | 200 | 22.9% | 0.45 | 0.0031 | -0.178 | 970 | 65.85 | 71.55 | 32 | 502 | 22.9% | -0.58 | 0.0034 | -0.187 |
| 35.65 | 39.45 | 105 | 485 | 22.5% | 0.44 | 0.0031 | -0.177 | 975 | 69.15 | 74.50 | 2 | 78 | 22.9% | -0.60 | 0.0034 | -0.185 |
| 33.80 | 37.50 | 4 | 224 | 22.5% | 0.42 | 0.0030 | -0.176 | 980 | 72.00 | 76.50 | 9 | 589 | 22.5% | -0.61 | 0.0033 | -0.184 |
| 32.05 | 35.55 | 2 | 101 | 22.4% | 0.41 | 0.0030 | -0.175 | 985 | 75.30 | 80.95 | 146 | 22.7% | -0.63 | 0.0033 | -0.182 | |
| 30.35 | 34.10 | 3 | 226 | 22.5% | 0.39 | 0.0030 | -0.174 | 990 | 80.10 | 84.30 | 6 | 336 | 23.1% | -0.64 | 0.0033 | -0.180 |
| 30.15 | 33.80 | 10 | 109 | 23.1% | 0.38 | 0.0030 | -0.172 | 995 | 81.95 | 87.70 | 50 | 22.7% | -0.66 | 0.0033 | -0.177 | |
| 29.05 | 32.20 | 130 | 1,903 | 23.2% | 0.36 | 0.0029 | -0.170 | 1,000 | 85.40 | 91.25 | 8 | 936 | 22.6% | -0.67 | 0.0033 | -0.175 |
| 25.65 | 30.65 | 2 | 32 | 22.8% | 0.35 | 0.0029 | -0.168 | 1,005 | 89.20 | 94.85 | 30 | 22.7% | -0.69 | 0.0033 | -0.173 | |
| 24.25 | 27.70 | 5 | 32 | 22.4% | 0.34 | 0.0028 | -0.166 | 1,010 | 92.90 | 98.55 | 27 | 22.7% | -0.70 | 0.0032 | -0.170 | |
| 23.15 | 27.70 | 213 | 22.8% | 0.33 | 0.0028 | -0.164 | 1,015 | 96.45 | 102.30 | 2 | 17 | 22.6% | -0.72 | 0.0032 | -0.167 | |
| 22.65 | 26.35 | 25 | 317 | 23.0% | 0.31 | 0.0028 | -0.161 | 1,020 | 100.55 | 105.85 | 277 | 22.6% | -0.73 | 0.0032 | -0.164 | |
| 20.40 | 25.05 | 2 | 74 | 22.8% | 0.30 | 0.0027 | -0.159 | 1,025 | 104.15 | 109.95 | 31 | 22.6% | -0.75 | 0.0031 | -0.161 | |
| 19.20 | 23.85 | 2 | 60 | 22.8% | 0.29 | 0.0026 | -0.156 | 1,030 | 107.65 | 114.95 | 25 | 22.8% | -0.76 | 0.0031 | -0.158 | |
| 20.05 | 22.65 | 70 | 23.3% | 0.28 | 0.0026 | -0.153 | 1,035 | 111.85 | 119.20 | 10 | 22.9% | -0.78 | 0.0031 | -0.155 | ||
| 18.50 | 21.55 | 57 | 388 | 23.2% | 0.27 | 0.0025 | -0.150 | 1,040 | 118.20 | 122.05 | 276 | 23.3% | -0.79 | 0.0030 | -0.152 | |
| 18.05 | 20.50 | 36 | 23.4% | 0.26 | 0.0025 | -0.148 | 1,045 | 119.50 | 126.40 | 12 | 22.4% | -0.80 | 0.0030 | -0.149 | ||
| 16.60 | 19.45 | 19 | 161 | 23.2% | 0.24 | 0.0024 | -0.145 | 1,050 | 124.10 | 131.70 | 19 | 23.0% | -0.81 | 0.0029 | -0.145 | |
| 14.65 | 18.50 | 3 | 31 | 23.0% | 0.23 | 0.0024 | -0.142 | 1,055 | 130.20 | 135.95 | 1 | 23.6% | -0.83 | 0.0029 | -0.142 | |
| 14.10 | 17.60 | 9 | 400 | 23.1% | 0.22 | 0.0023 | -0.139 | 1,060 | 133.15 | 139.25 | 1 | 115 | 22.8% | -0.84 | 0.0028 | -0.139 |
| 13.10 | 16.75 | 12 | 77 | 23.1% | 0.21 | 0.0022 | -0.135 | 1,065 | 137.50 | 144.60 | 6 | 23.2% | -0.85 | 0.0028 | -0.136 | |
| 12.45 | 15.90 | 40 | 72 | 23.2% | 0.21 | 0.0022 | -0.132 | 1,070 | 141.65 | 149.00 | 14 | 23.1% | -0.86 | 0.0027 | -0.132 | |
| 11.75 | 14.10 | 23 | 708 | 22.9% | 0.20 | 0.0021 | -0.129 | 1,075 | 147.25 | 153.45 | 2 | 23.6% | -0.87 | 0.0027 | -0.129 | |
| 11.20 | 14.40 | 30 | 350 | 23.3% | 0.19 | 0.0021 | -0.126 | 1,080 | 150.60 | 157.95 | 66 | 23.1% | -0.88 | 0.0027 | -0.126 | |
| 11.30 | 12.75 | 8 | 39 | 23.3% | 0.18 | 0.0020 | -0.123 | 1,085 | 155.90 | 161.30 | 2 | 22.9% | -0.89 | 0.0027 | -0.121 | |
| 10.10 | 13.10 | 27 | 49 | 23.4% | 0.17 | 0.0020 | -0.120 | 1,090 | 159.45 | 166.80 | 22.8% | -0.91 | 0.0027 | -0.116 | ||
| 9.05 | 12.40 | 14 | 107 | 23.3% | 0.17 | 0.0019 | -0.117 | 1,095 | 164.05 | 171.45 | 1 | 22.8% | -0.92 | 0.0027 | -0.110 | |
| 9.80 | 11.70 | 38 | 781 | 23.8% | 0.16 | 0.0018 | -0.114 | 1,100 | 169.90 | 174.90 | 400 | 22.7% | -0.93 | 0.0027 | -0.104 | |
| 8.10 | 10.40 | 1 | 43 | 23.1% | 0.15 | 0.0018 | -0.111 | 1,105 | 174.20 | 180.80 | 23.3% | -0.94 | 0.0028 | -0.096 | ||
| 7.15 | 10.80 | 2 | 25 | 23.3% | 0.14 | 0.0017 | -0.108 | 1,110 | 179.40 | 185.65 | 23.8% | -0.94 | 0.0027 | -0.097 | ||
| 7.65 | 8.95 | 4 | 39 | 23.2% | 0.14 | 0.0017 | -0.105 | 1,115 | 184.60 | 190.50 | 24.3% | -0.95 | 0.0025 | -0.114 | ||
| 7.25 | 8.55 | 3 | 250 | 23.3% | 0.13 | 0.0016 | -0.102 | 1,120 | 188.30 | 195.35 | 40 | 22.9% | -0.96 | 0.0023 | -0.127 | |
| 5.90 | 7.15 | 393 | 23.7% | 0.11 | 0.0014 | -0.091 | 1,140 | 207.75 | 215.15 | 10 | -0.99 | 0.0012 | -0.193 | |||
| 4.55 | 6.75 | 251 | 24.3% | 0.09 | 0.0012 | -0.081 | 1,160 | 227.00 | 236.60 | 26.2% | -1.00 | 0.0003 | -0.258 | |||
| 3.95 | 4.85 | 388 | 24.4% | 0.08 | 0.0010 | -0.071 | 1,180 | 247.55 | 254.95 | -1.00 | 0.0000 | -0.281 | ||||
| 3.00 | 4.00 | 36 | 786 | 24.5% | 0.07 | 0.0009 | -0.063 | 1,200 | 268.00 | 275.80 | 29.4% | -1.00 | 0.0000 | -0.281 | ||
| 2.69 | 4.00 | 124 | 25.6% | 0.06 | 0.0008 | -0.056 | 1,220 | 287.55 | 296.10 | 30.6% | -1.00 | 0.0000 | -0.281 | |||
| 2.19 | 2.98 | 13 | 279 | 25.5% | 0.05 | 0.0007 | -0.050 | 1,240 | 307.45 | 314.35 | -1.00 | 0.0000 | -0.281 | |||
| 1.80 | 2.49 | 2 | 434 | 25.8% | 0.04 | 0.0006 | -0.044 | 1,260 | 327.55 | 336.10 | 33.4% | -1.00 | 0.0000 | -0.281 | ||
| 1.08 | 2.97 | 386 | 26.7% | 0.03 | 0.0005 | -0.040 | 1,280 | 347.10 | 354.35 | -1.00 | 0.0000 | -0.281 | ||||
| 1.33 | 1.78 | 54 | 362 | 26.6% | 0.03 | 0.0004 | -0.036 | 1,300 | 367.15 | 375.80 | -1.00 | 0.0000 | -0.281 | |||
| 0.9300 | 1.84 | 71 | 27.2% | 0.03 | 0.0004 | -0.032 | 1,320 | 387.65 | 394.95 | -1.00 | 0.0000 | -0.281 | ||||
| 0.6100 | 1.88 | 130 | 27.7% | 0.02 | 0.0003 | -0.029 | 1,340 | 407.55 | 414.95 | -1.00 | 0.0000 | -0.281 | ||||
| 0 | 2.41 | 2 | 97 | 28.5% | 0.02 | 0.0003 | -0.026 | 1,360 | 427.65 | 434.95 | -1.00 | 0.0000 | -0.281 | |||
| 0.0200 | 2.08 | 200 | 28.9% | 0.02 | 0.0003 | -0.024 | 1,380 | 447.65 | 454.95 | -1.00 | 0.0000 | -0.281 | ||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Jan 15, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs