COST option chain Costco Wholesale Corporation

Expiration Cboe delayed options data · as of 13:03 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 ±8.8% (898.32–1,071.72) · ATM IV 21.7% · P/C open interest 0.92

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
489.10	498.10		120	54.4%	1.00	0.0000	-0.008	500	0	0.4800		777	52.8%	-0.00	0.0000	-0.008
469.80	478.80		89	56.7%	1.00	0.0000	-0.009	520	0	1.00		87	54.4%	-0.00	0.0000	-0.009
450.00	458.85		36	53.4%	1.00	0.0000	-0.010	540	0	2.80		117	59.0%	-0.00	0.0000	-0.010
430.30	438.90		17	49.9%	1.00	0.0000	-0.011	560	0	3.00		670	56.4%	-0.00	0.0000	-0.011
410.15	419.15		26	47.1%	1.00	0.0000	-0.012	580	0	4.45		365	56.8%	-0.00	0.0000	-0.012
390.75	398.00		62		1.00	0.0001	-0.013	600	0	0.2600		410	37.4%	-0.00	0.0001	-0.013
371.00	379.40		61	40.9%	0.99	0.0001	-0.015	620	0	4.50	9	175	50.7%	-0.01	0.0001	-0.015
351.80	358.90		21	37.6%	0.99	0.0001	-0.016	640	0	4.50	9	142	47.8%	-0.01	0.0001	-0.016
332.65	338.95	2	20	37.2%	0.99	0.0001	-0.018	660	0	4.55		217	45.0%	-0.01	0.0001	-0.018
312.35	319.25	2	26	32.8%	0.99	0.0001	-0.020	680	0.0500	0.8800	2	305	33.3%	-0.01	0.0001	-0.020
292.10	299.60		386	28.5%	0.99	0.0002	-0.022	700	0.2500	0.8900	5	1,068	31.9%	-0.01	0.0002	-0.022
272.45	280.00		57	28.0%	0.99	0.0002	-0.025	720	0.3100	4.00		210	36.4%	-0.01	0.0002	-0.026
252.80	260.45	8	43	27.2%	0.98	0.0003	-0.029	740	0	1.45		323	28.3%	-0.02	0.0003	-0.029
233.45	241.75		41	28.1%	0.98	0.0004	-0.034	760	0.6000	1.12	11	820	26.8%	-0.02	0.0004	-0.035
213.75	221.50	2	61	25.5%	0.97	0.0005	-0.042	780	0.7200	4.85		769	30.2%	-0.03	0.0005	-0.042
195.40	201.25	17	174	24.7%	0.97	0.0006	-0.051	800	1.34	2.11	13	1,307	25.2%	-0.04	0.0006	-0.052
175.65	182.20	27	67	23.3%	0.95	0.0008	-0.064	820	1.58	2.87	4	637	24.0%	-0.05	0.0008	-0.065
167.80	171.70	25	54	23.6%	0.94	0.0009	-0.072	830	1.54	4.45	4	718	24.2%	-0.06	0.0010	-0.073
157.50	163.35	15	66	23.4%	0.93	0.0011	-0.081	840	2.54	5.00	3	729	24.2%	-0.07	0.0011	-0.082
148.80	154.60	109	821	23.8%	0.92	0.0012	-0.090	850	3.20	4.90	4	876	23.3%	-0.08	0.0013	-0.092
139.10	145.50	19	695	23.1%	0.91	0.0014	-0.101	860	4.50	5.15	13	900	23.0%	-0.09	0.0014	-0.103
129.80	136.00	28	187	22.4%	0.90	0.0016	-0.112	870	5.00	6.50	11	610	22.7%	-0.11	0.0016	-0.115
121.10	127.30	24	178	22.2%	0.88	0.0018	-0.124	880	6.50	7.70	17	731	22.7%	-0.12	0.0018	-0.127
113.30	118.80	10	94	22.5%	0.86	0.0020	-0.136	890	8.00	9.65	17	1,501	22.9%	-0.14	0.0020	-0.140
107.00	109.90	43	890	22.9%	0.84	0.0022	-0.149	900	9.35	11.45	33	1,512	22.7%	-0.17	0.0023	-0.153
97.35	102.30	2	204	22.3%	0.81	0.0024	-0.161	910	11.15	12.80	16	579	22.3%	-0.19	0.0025	-0.167
89.60	94.10	29	207	22.0%	0.79	0.0026	-0.174	920	13.60	14.85	10	513	22.2%	-0.22	0.0027	-0.180
84.75	89.45		128	21.3%	0.77	0.0028	-0.180	925	14.80	16.15	24	212	22.2%	-0.23	0.0028	-0.186
83.10	87.20	9	201	22.4%	0.76	0.0029	-0.186	930	15.75	19.05	25	265	22.5%	-0.25	0.0030	-0.193
77.40	83.55	10	98	21.7%	0.74	0.0030	-0.191	935	15.45	18.80	53	128	21.4%	-0.26	0.0031	-0.199
75.10	80.00	3	196	22.0%	0.73	0.0031	-0.197	940	18.45	21.60	17	273	22.3%	-0.28	0.0032	-0.204
71.20	76.55	1	61	21.9%	0.71	0.0032	-0.202	945	19.95	23.75	20	191	22.4%	-0.30	0.0033	-0.210
67.05	72.40	8	624	21.3%	0.70	0.0032	-0.206	950	21.55	25.15	32	387	22.3%	-0.31	0.0034	-0.215
66.60	69.85		170	22.3%	0.68	0.0033	-0.211	955	23.20	25.20	22	108	21.7%	-0.33	0.0035	-0.220
61.45	66.05	12	495	21.6%	0.66	0.0034	-0.215	960	22.25	27.30	18	218	21.0%	-0.35	0.0036	-0.225
57.40	63.55	5	91	21.4%	0.65	0.0035	-0.218	965	25.85	30.25	16	194	21.8%	-0.37	0.0036	-0.229
56.00	60.05	2	247	21.7%	0.63	0.0035	-0.222	970	27.65	31.65	13	520	21.5%	-0.38	0.0037	-0.233
52.60	57.60	9	463	21.7%	0.61	0.0036	-0.224	975	29.60	34.00	6	85	21.5%	-0.40	0.0038	-0.236
48.50	54.85	40	216	21.3%	0.59	0.0036	-0.227	980	32.15	37.15	24	592	21.8%	-0.42	0.0038	-0.239
47.85	51.90	60	124	21.8%	0.57	0.0037	-0.229	985	33.55	40.10	12	189	21.7%	-0.44	0.0039	-0.242
45.45	49.05	78	259	21.8%	0.56	0.0037	-0.230	990	37.00	39.95	28	345	21.3%	-0.46	0.0040	-0.244
40.55	46.90	63	178	21.2%	0.54	0.0038	-0.231	995	37.95	42.10	23	72	20.8%	-0.48	0.0040	-0.245
40.40	42.70	82	1,878	21.3%	0.52	0.0038	-0.231	1,000	40.50	44.85	9	934	20.8%	-0.50	0.0040	-0.247
37.65	42.20	6	90	21.7%	0.50	0.0038	-0.231	1,005	43.75	48.95		49	21.3%	-0.52	0.0040	-0.247
35.70	39.00	12	59	21.5%	0.48	0.0038	-0.230	1,010	46.80	51.35		22	21.2%	-0.54	0.0041	-0.247
31.30	36.85	7	231	20.9%	0.46	0.0038	-0.229	1,015	49.05	54.70		20	21.1%	-0.56	0.0041	-0.247
31.50	33.95	28	436	21.2%	0.44	0.0038	-0.227	1,020	52.50	56.60	2	254	20.9%	-0.58	0.0041	-0.246
26.60	33.35	21	103	20.8%	0.43	0.0037	-0.225	1,025	55.15	59.35	3	33	20.7%	-0.60	0.0041	-0.245
27.40	31.20	12	101	21.4%	0.41	0.0037	-0.223	1,030	58.35	62.45	21	43	20.6%	-0.62	0.0040	-0.243
23.60	28.60	1	99	20.7%	0.39	0.0037	-0.220	1,035	61.60	66.65		10	20.9%	-0.64	0.0040	-0.241
24.10	27.30	19	396	21.4%	0.37	0.0036	-0.216	1,040	65.20	69.45		266	20.7%	-0.66	0.0040	-0.238
21.50	25.45	1	46	21.1%	0.36	0.0036	-0.213	1,045	68.45	72.70		10	20.6%	-0.68	0.0039	-0.235
20.80	23.75	49	256	21.2%	0.34	0.0035	-0.209	1,050	72.05	77.35		39	20.9%	-0.70	0.0039	-0.231
17.80	22.30	19	47	20.8%	0.32	0.0034	-0.204	1,055	75.70	82.05		2	21.2%	-0.71	0.0038	-0.227
14.70	20.65	3	398	20.2%	0.31	0.0034	-0.200	1,060	79.45	86.30		113	21.3%	-0.73	0.0037	-0.223
14.15	19.60		74	20.5%	0.29	0.0033	-0.195	1,065	82.20	89.80		5	20.9%	-0.75	0.0037	-0.218
15.55	17.90	2	129	21.1%	0.28	0.0032	-0.190	1,070	86.70	93.00		10	20.8%	-0.77	0.0036	-0.212
14.50	16.70	2	718	21.1%	0.26	0.0031	-0.185	1,075	90.90	97.60		1	21.1%	-0.78	0.0035	-0.206
9.95	15.85	1	494	20.1%	0.25	0.0030	-0.179	1,080	94.75	101.00	3	31	20.7%	-0.80	0.0034	-0.200
12.20	14.50		42	21.1%	0.23	0.0029	-0.174	1,085	99.25	105.20	5	4	20.9%	-0.81	0.0033	-0.194
11.55	13.10	5	100	21.0%	0.22	0.0028	-0.168	1,090	102.90	109.15	11	11	20.5%	-0.83	0.0031	-0.187
8.70	13.00	11	147	20.6%	0.21	0.0028	-0.163	1,095	107.20	114.00			20.8%	-0.84	0.0030	-0.180
8.45	11.80	23	954	20.7%	0.20	0.0026	-0.157	1,100	112.45	118.85		77	21.4%	-0.85	0.0029	-0.172
9.20	10.40	6	77	21.0%	0.18	0.0026	-0.151	1,105	116.05	122.95			20.9%	-0.87	0.0028	-0.165
8.40	9.60	3	51	21.0%	0.17	0.0024	-0.146	1,110	120.50	128.00			21.2%	-0.88	0.0026	-0.157
7.65	9.55		41	21.2%	0.16	0.0024	-0.140	1,115	125.05	132.75			21.4%	-0.89	0.0025	-0.150
5.15	10.80	5	272	21.3%	0.15	0.0023	-0.135	1,120	129.90	136.00		6	20.8%	-0.90	0.0024	-0.142
5.30	6.30	5	409	21.3%	0.12	0.0019	-0.114	1,140	148.50	155.55			21.4%	-0.94	0.0020	-0.124
2.08	6.25		277	21.4%	0.09	0.0016	-0.096	1,160	167.85	175.45			22.6%	-0.96	0.0016	-0.108
1.42	4.80		380	21.7%	0.07	0.0013	-0.080	1,180	187.40	194.55			22.0%	-0.98	0.0010	-0.067
2.02	2.65	8	1,143	22.0%	0.06	0.0010	-0.067	1,200	206.00	215.00				-0.99	0.0005	-0.021
0.8500	2.76		126	22.4%	0.04	0.0008	-0.056	1,220	226.65	234.50				-1.00	0.0002	0.000
1.00	1.94		252	23.0%	0.04	0.0007	-0.047	1,240	246.45	255.00				-1.00	0.0000	0.000
0.6900	1.30		453	22.9%	0.03	0.0006	-0.040	1,260	266.55	275.00				-1.00	0.0000	0.000
0.0200	1.95		386	24.2%	0.02	0.0005	-0.034	1,280	287.60	295.00			31.7%	-1.00	0.0000	0.000
0	1.50	1	355	24.5%	0.02	0.0004	-0.030	1,300	307.40	315.00			32.8%	-1.00	0.0000	0.000
0.1000	1.22		69	25.2%	0.02	0.0003	-0.026	1,320	327.60	334.50			33.4%	-1.00	0.0000	0.000
0	2.00		145	27.9%	0.01	0.0003	-0.023	1,340	346.45	355.00				-1.00	0.0000	0.000
0	1.32		126	27.5%	0.01	0.0002	-0.021	1,360	366.20	375.15				-1.00	0.0000	0.000
0	1.27	1	203	28.4%	0.01	0.0002	-0.019	1,380	386.25	394.50				-1.00	0.0000	0.000
0.0100	0.7400	8	367	27.7%	0.01	0.0002	-0.017	1,400	407.20	414.50			36.4%	-1.00	0.0000	0.000
0	0.1900	18	127	24.9%	0.01	0.0001	-0.015	1,420	426.65	435.15			38.8%	-1.00	0.0000	0.000
0.0200	0.7200	19	99	29.6%	0.01	0.0001	-0.014	1,440	447.60	454.50			41.6%	-1.00	0.0000	0.000
0.0100	4.35		246	38.8%	0.01	0.0001	-0.013	1,460	466.60	474.50				-1.00	0.0000	0.000

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

COST option chain Costco Wholesale Corporation

Volatility smile — Jan 15, 2027

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive