COST option chain Costco Wholesale Corporation
Cboe delayed options data · as of 09:35 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 ±11.6% (872.75–1,101.69) · ATM IV 22.1% · P/C open interest 1.34
| 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 | |
| 472.80 | 481.80 | 4 | 42.2% | 1.00 | 0.0000 | 0.000 | 520 | 0 | 1.30 | 86 | 43.6% | -0.00 | 0.0000 | -0.010 | ||
| 453.65 | 462.00 | 40.3% | 1.00 | 0.0001 | 0.000 | 540 | 0.0500 | 4.40 | 39 | 49.2% | -0.01 | 0.0001 | -0.011 | |||
| 434.30 | 441.35 | 3 | 33.1% | 0.99 | 0.0001 | 0.000 | 560 | 0 | 4.65 | 15 | 47.0% | -0.01 | 0.0001 | -0.013 | ||
| 414.10 | 422.95 | 4 | 36.2% | 0.99 | 0.0001 | 0.000 | 580 | 0 | 4.50 | 7 | 44.3% | -0.01 | 0.0001 | -0.014 | ||
| 394.75 | 403.15 | 12 | 33.7% | 0.99 | 0.0001 | 0.000 | 600 | 0 | 4.90 | 11 | 42.3% | -0.01 | 0.0001 | -0.015 | ||
| 375.20 | 383.80 | 28 | 32.9% | 0.99 | 0.0001 | 0.000 | 620 | 0 | 4.70 | 59 | 39.8% | -0.01 | 0.0001 | -0.017 | ||
| 356.00 | 364.35 | 1 | 31.6% | 0.99 | 0.0001 | -0.001 | 640 | 0 | 4.85 | 28 | 37.7% | -0.01 | 0.0001 | -0.019 | ||
| 336.80 | 344.35 | 30.6% | 0.99 | 0.0002 | -0.005 | 660 | 0 | 4.90 | 100 | 35.5% | -0.01 | 0.0002 | -0.022 | |||
| 317.40 | 324.55 | 1 | 1 | 28.8% | 0.98 | 0.0002 | -0.009 | 680 | 0.0100 | 5.25 | 37 | 33.8% | -0.02 | 0.0002 | -0.025 | |
| 298.75 | 305.45 | 10 | 29.4% | 0.98 | 0.0003 | -0.014 | 700 | 0.5400 | 5.55 | 420 | 32.5% | -0.02 | 0.0003 | -0.029 | ||
| 278.00 | 287.75 | 1 | 29.0% | 0.97 | 0.0003 | -0.020 | 720 | 0.0100 | 6.00 | 491 | 30.3% | -0.03 | 0.0003 | -0.034 | ||
| 258.35 | 267.80 | 2 | 26.9% | 0.97 | 0.0004 | -0.027 | 740 | 1.39 | 3.05 | 130 | 26.6% | -0.03 | 0.0004 | -0.041 | ||
| 240.40 | 248.95 | 9 | 26.2% | 0.96 | 0.0005 | -0.035 | 760 | 1.64 | 4.15 | 215 | 25.9% | -0.04 | 0.0005 | -0.048 | ||
| 221.80 | 230.05 | 9 | 25.7% | 0.95 | 0.0007 | -0.045 | 780 | 2.00 | 5.45 | 283 | 25.2% | -0.05 | 0.0007 | -0.057 | ||
| 203.30 | 210.85 | 23 | 24.6% | 0.93 | 0.0008 | -0.056 | 800 | 3.50 | 6.80 | 560 | 25.0% | -0.07 | 0.0008 | -0.068 | ||
| 184.35 | 193.95 | 21 | 24.5% | 0.91 | 0.0010 | -0.069 | 820 | 5.55 | 7.70 | 305 | 24.4% | -0.09 | 0.0010 | -0.080 | ||
| 176.95 | 183.95 | 28 | 24.3% | 0.90 | 0.0011 | -0.076 | 830 | 5.15 | 10.50 | 258 | 24.4% | -0.10 | 0.0011 | -0.087 | ||
| 168.85 | 175.35 | 19 | 24.4% | 0.89 | 0.0012 | -0.083 | 840 | 7.70 | 9.50 | 2 | 392 | 23.9% | -0.11 | 0.0012 | -0.094 | |
| 159.80 | 166.10 | 1 | 97 | 23.7% | 0.88 | 0.0013 | -0.091 | 850 | 8.95 | 11.00 | 426 | 23.8% | -0.12 | 0.0014 | -0.102 | |
| 150.60 | 158.45 | 39 | 23.6% | 0.86 | 0.0014 | -0.099 | 860 | 10.50 | 13.25 | 316 | 24.0% | -0.14 | 0.0015 | -0.109 | ||
| 143.15 | 150.20 | 8 | 23.7% | 0.85 | 0.0016 | -0.106 | 870 | 10.30 | 15.35 | 216 | 23.4% | -0.16 | 0.0016 | -0.117 | ||
| 134.50 | 142.15 | 1 | 18 | 23.4% | 0.83 | 0.0017 | -0.114 | 880 | 13.85 | 15.25 | 39 | 192 | 23.2% | -0.17 | 0.0018 | -0.125 |
| 126.30 | 134.30 | 1 | 15 | 23.1% | 0.81 | 0.0018 | -0.122 | 890 | 15.50 | 18.50 | 4 | 401 | 23.3% | -0.19 | 0.0019 | -0.133 |
| 119.05 | 125.80 | 85 | 22.9% | 0.79 | 0.0019 | -0.130 | 900 | 17.80 | 20.20 | 1 | 355 | 23.1% | -0.21 | 0.0020 | -0.140 | |
| 112.05 | 118.35 | 1 | 67 | 22.9% | 0.77 | 0.0020 | -0.137 | 910 | 20.40 | 22.30 | 2 | 371 | 22.9% | -0.23 | 0.0021 | -0.148 |
| 105.05 | 110.55 | 32 | 85 | 22.7% | 0.75 | 0.0022 | -0.144 | 920 | 22.55 | 25.35 | 26 | 583 | 22.8% | -0.26 | 0.0023 | -0.155 |
| 97.65 | 104.15 | 79 | 22.6% | 0.73 | 0.0023 | -0.151 | 930 | 25.25 | 28.35 | 3 | 147 | 22.7% | -0.28 | 0.0024 | -0.163 | |
| 91.05 | 97.30 | 91 | 22.6% | 0.70 | 0.0024 | -0.157 | 940 | 28.45 | 31.60 | 6 | 339 | 22.6% | -0.31 | 0.0025 | -0.169 | |
| 85.20 | 90.90 | 7 | 212 | 22.6% | 0.68 | 0.0025 | -0.163 | 950 | 32.50 | 34.15 | 4 | 189 | 22.4% | -0.33 | 0.0026 | -0.175 |
| 80.15 | 84.65 | 2 | 78 | 22.8% | 0.65 | 0.0026 | -0.168 | 960 | 34.65 | 40.55 | 94 | 22.6% | -0.36 | 0.0027 | -0.181 | |
| 72.90 | 78.75 | 142 | 22.4% | 0.63 | 0.0026 | -0.172 | 970 | 39.20 | 42.55 | 2 | 434 | 22.1% | -0.39 | 0.0028 | -0.185 | |
| 68.90 | 73.65 | 1 | 207 | 22.8% | 0.60 | 0.0027 | -0.176 | 980 | 43.20 | 48.05 | 8 | 161 | 22.2% | -0.42 | 0.0029 | -0.190 |
| 61.20 | 67.95 | 284 | 22.2% | 0.57 | 0.0028 | -0.178 | 990 | 47.75 | 52.05 | 1 | 86 | 22.0% | -0.45 | 0.0030 | -0.193 | |
| 56.15 | 62.35 | 6 | 303 | 22.0% | 0.55 | 0.0028 | -0.180 | 1,000 | 52.75 | 57.05 | 5 | 72 | 22.0% | -0.48 | 0.0030 | -0.196 |
| 51.35 | 58.05 | 1 | 141 | 22.1% | 0.52 | 0.0028 | -0.181 | 1,010 | 57.40 | 64.30 | 60 | 22.2% | -0.51 | 0.0031 | -0.198 | |
| 48.45 | 52.85 | 6 | 71 | 22.2% | 0.49 | 0.0028 | -0.181 | 1,020 | 62.90 | 69.35 | 35 | 22.0% | -0.54 | 0.0031 | -0.199 | |
| 42.15 | 49.05 | 7 | 173 | 21.8% | 0.46 | 0.0028 | -0.180 | 1,030 | 69.60 | 74.40 | 45 | 22.0% | -0.57 | 0.0031 | -0.199 | |
| 38.45 | 44.75 | 23 | 339 | 21.8% | 0.44 | 0.0028 | -0.179 | 1,040 | 75.05 | 80.80 | 30 | 21.9% | -0.60 | 0.0031 | -0.199 | |
| 36.05 | 40.95 | 10 | 148 | 22.0% | 0.41 | 0.0028 | -0.176 | 1,050 | 81.55 | 86.05 | 1 | 17 | 21.6% | -0.63 | 0.0031 | -0.198 |
| 31.05 | 37.40 | 3 | 76 | 21.6% | 0.39 | 0.0027 | -0.173 | 1,060 | 88.25 | 94.65 | 8 | 21.9% | -0.66 | 0.0031 | -0.196 | |
| 30.30 | 34.35 | 26 | 22.1% | 0.36 | 0.0027 | -0.169 | 1,070 | 95.35 | 102.25 | 22.0% | -0.69 | 0.0031 | -0.194 | |||
| 26.85 | 31.00 | 6 | 98 | 21.9% | 0.34 | 0.0026 | -0.165 | 1,080 | 102.70 | 108.75 | 16 | 21.8% | -0.71 | 0.0031 | -0.191 | |
| 24.80 | 28.20 | 1 | 4 | 22.0% | 0.31 | 0.0025 | -0.160 | 1,090 | 109.60 | 116.30 | 6 | 21.6% | -0.74 | 0.0030 | -0.187 | |
| 19.60 | 25.70 | 7 | 209 | 21.4% | 0.29 | 0.0024 | -0.154 | 1,100 | 117.60 | 123.50 | 77 | 21.4% | -0.77 | 0.0029 | -0.182 | |
| 19.05 | 23.05 | 8 | 21.7% | 0.27 | 0.0024 | -0.149 | 1,110 | 125.70 | 133.25 | 2 | 21.8% | -0.79 | 0.0028 | -0.175 | ||
| 18.15 | 20.80 | 20 | 130 | 22.0% | 0.25 | 0.0023 | -0.143 | 1,120 | 134.05 | 140.70 | 2 | 21.5% | -0.82 | 0.0027 | -0.168 | |
| 15.55 | 18.80 | 5 | 21.8% | 0.23 | 0.0022 | -0.137 | 1,130 | 142.70 | 150.35 | 3 | 21.9% | -0.84 | 0.0026 | -0.159 | ||
| 11.55 | 18.30 | 428 | 21.5% | 0.21 | 0.0021 | -0.130 | 1,140 | 150.35 | 159.00 | 21.9% | -0.86 | 0.0024 | -0.149 | |||
| 10.55 | 17.00 | 3 | 21.8% | 0.19 | 0.0020 | -0.124 | 1,150 | 159.65 | 168.00 | 21.6% | -0.88 | 0.0023 | -0.138 | |||
| 10.75 | 13.80 | 262 | 21.7% | 0.18 | 0.0018 | -0.118 | 1,160 | 169.70 | 176.80 | 21.9% | -0.90 | 0.0022 | -0.126 | |||
| 8.95 | 12.25 | 5 | 2 | 21.5% | 0.16 | 0.0018 | -0.112 | 1,170 | 179.30 | 186.15 | 22.1% | -0.92 | 0.0020 | -0.117 | ||
| 9.70 | 11.25 | 1 | 43 | 22.2% | 0.15 | 0.0016 | -0.105 | 1,180 | 188.55 | 195.70 | 22.1% | -0.94 | 0.0020 | -0.110 | ||
| 8.65 | 10.15 | 1 | 22.2% | 0.14 | 0.0016 | -0.100 | 1,190 | 198.35 | 205.20 | 22.4% | -0.95 | 0.0018 | -0.107 | |||
| 8.00 | 8.50 | 1 | 574 | 22.1% | 0.13 | 0.0014 | -0.094 | 1,200 | 207.85 | 214.90 | 22.4% | -0.96 | 0.0016 | -0.104 | ||
| 6.90 | 8.55 | 22.4% | 0.12 | 0.0014 | -0.088 | 1,210 | 216.80 | 224.70 | -0.97 | 0.0013 | -0.110 | |||||
| 4.50 | 8.45 | 37 | 22.1% | 0.11 | 0.0013 | -0.083 | 1,220 | 226.10 | 235.00 | -0.98 | 0.0010 | -0.098 | ||||
| 1.73 | 10.20 | 1 | 22.3% | 0.10 | 0.0012 | -0.078 | 1,230 | 236.10 | 244.65 | -0.99 | 0.0008 | -0.065 | ||||
| 3.45 | 7.05 | 20 | 22.3% | 0.09 | 0.0011 | -0.073 | 1,240 | 246.00 | 255.00 | -0.99 | 0.0005 | -0.052 | ||||
| 3.25 | 6.10 | 1 | 22.3% | 0.08 | 0.0010 | -0.069 | 1,250 | 256.10 | 265.00 | -1.00 | 0.0003 | -0.052 | ||||
| 0.5100 | 7.60 | 30 | 22.2% | 0.07 | 0.0010 | -0.064 | 1,260 | 266.55 | 275.00 | -1.00 | 0.0001 | -0.052 | ||||
| 1.24 | 6.35 | 8 | 22.5% | 0.07 | 0.0009 | -0.060 | 1,270 | 276.10 | 285.00 | -1.00 | 0.0000 | -0.052 | ||||
| 2.59 | 4.50 | 18 | 22.8% | 0.06 | 0.0008 | -0.057 | 1,280 | 286.00 | 295.00 | -1.00 | 0.0000 | -0.052 | ||||
| 1.65 | 4.60 | 1 | 22.7% | 0.06 | 0.0008 | -0.053 | 1,290 | 296.40 | 305.00 | -1.00 | 0.0000 | -0.052 | ||||
| 2.02 | 3.70 | 80 | 22.9% | 0.05 | 0.0007 | -0.050 | 1,300 | 306.00 | 315.00 | -1.00 | 0.0000 | -0.052 | ||||
| 2.00 | 3.55 | 2 | 23.3% | 0.05 | 0.0007 | -0.047 | 1,310 | 316.00 | 325.00 | -1.00 | 0.0000 | -0.052 | ||||
| 0.9200 | 6.70 | 9 | 25.3% | 0.04 | 0.0006 | -0.044 | 1,320 | 326.00 | 334.70 | -1.00 | 0.0000 | -0.052 | ||||
| 0.5400 | 4.90 | 4 | 24.3% | 0.04 | 0.0006 | -0.042 | 1,330 | 336.40 | 345.00 | -1.00 | 0.0000 | -0.052 | ||||
| 1.19 | 2.82 | 28 | 23.5% | 0.04 | 0.0005 | -0.039 | 1,340 | 346.05 | 355.00 | -1.00 | 0.0000 | -0.052 | ||||
| 0.3800 | 3.85 | 4 | 24.2% | 0.03 | 0.0005 | -0.037 | 1,350 | 356.00 | 364.90 | -1.00 | 0.0000 | -0.052 | ||||
| 0 | 3.35 | 13 | 23.7% | 0.03 | 0.0005 | -0.035 | 1,360 | 366.00 | 375.00 | -1.00 | 0.0000 | -0.052 | ||||
| 0.0500 | 4.90 | 5 | 25.8% | 0.03 | 0.0004 | -0.033 | 1,370 | 376.00 | 385.00 | -1.00 | 0.0000 | -0.052 | ||||
| 0.1600 | 3.20 | 12 | 24.7% | 0.03 | 0.0004 | -0.031 | 1,380 | 386.40 | 395.00 | -1.00 | 0.0000 | -0.052 | ||||
| 0 | 2.60 | 18 | 24.6% | 0.02 | 0.0004 | -0.028 | 1,400 | 406.00 | 415.00 | -1.00 | 0.0000 | -0.052 | ||||
| 0 | 2.49 | 19 | 25.3% | 0.02 | 0.0003 | -0.025 | 1,420 | 426.05 | 435.00 | -1.00 | 0.0000 | -0.052 | ||||
| 0 | 2.38 | 23 | 26.0% | 0.02 | 0.0003 | -0.023 | 1,440 | 446.15 | 455.00 | -1.00 | 0.0000 | -0.052 | ||||
| 0 | 1.88 | 40 | 26.0% | 0.02 | 0.0002 | -0.021 | 1,460 | 466.00 | 475.00 | -1.00 | 0.0000 | -0.052 | ||||
| 0 | 4.90 | 33 | 30.9% | 0.01 | 0.0002 | -0.019 | 1,480 | 486.05 | 495.00 | -1.00 | 0.0000 | -0.052 | ||||
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 — Mar 19, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs