Options Chain for COSTCO WHSL CORP NEW COM (COST) - $922.26 as of 12/4/2025 2:26:35 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 850.00 | 59.00 | 64.00 | 61.50 | 60.00 | % | 0.07 | 8 | 0 | 0.25 | 0.74 | 0.00 | -0.35 | 12/4/2025 | 12/4/2025 1:59:07 PM EST | |
| 855.00 | 55.40 | 60.50 | 57.95 | % | 0.07 | 0 | 0 | 0.25 | 0.72 | 0.00 | -0.36 | 12/4/2025 1:59:07 PM EST | |||
| 860.00 | 51.95 | 57.10 | 54.53 | 54.83 | % | 0.06 | 7 | 0 | 0.25 | 0.70 | 0.00 | -0.37 | 12/4/2025 | 12/4/2025 1:59:07 PM EST | |
| 865.00 | 48.55 | 53.85 | 51.20 | % | 0.06 | 0 | 0 | 0.25 | 0.67 | 0.00 | -0.37 | 12/4/2025 1:59:07 PM EST | |||
| 870.00 | 46.00 | 50.70 | 48.35 | % | 0.06 | 0 | 0 | 0.25 | 0.65 | 0.00 | -0.38 | 12/4/2025 1:59:07 PM EST | |||
| 875.00 | 43.00 | 47.70 | 45.35 | % | 0.05 | 0 | 0 | 0.25 | 0.63 | 0.00 | -0.38 | 12/4/2025 1:59:07 PM EST | |||
| 880.00 | 39.20 | 44.55 | 41.88 | 41.71 | % | 0.05 | 1 | 0 | 0.25 | 0.60 | 0.00 | -0.38 | 12/4/2025 | 12/4/2025 1:59:07 PM EST | |
| 885.00 | 37.50 | 41.80 | 39.65 | 39.88 | % | 0.04 | 7 | 0 | 0.25 | 0.58 | 0.00 | -0.38 | 12/4/2025 | 12/4/2025 1:59:07 PM EST | |
| 890.00 | 34.50 | 38.65 | 36.58 | 35.77 | % | 0.04 | 10 | 0 | 0.25 | 0.55 | 0.00 | -0.38 | 12/4/2025 | 12/4/2025 1:59:07 PM EST | |
| 895.00 | 31.50 | 35.90 | 33.70 | 33.60 | % | 0.04 | 3 | 0 | 0.25 | 0.53 | 0.00 | -0.38 | 12/4/2025 | 12/4/2025 1:59:07 PM EST | |
| 900.00 | 30.00 | 33.80 | 31.90 | 30.90 | % | 0.04 | 16 | 0 | 0.25 | 0.51 | 0.00 | -0.38 | 12/4/2025 | 12/4/2025 1:59:07 PM EST | |
| 905.00 | 25.75 | 31.80 | 28.78 | 28.77 | % | 0.03 | 1 | 0 | 0.25 | 0.48 | 0.00 | -0.38 | 12/4/2025 | 12/4/2025 1:59:07 PM EST | |
| 910.00 | 23.45 | 28.75 | 26.10 | % | 0.03 | 0 | 0 | 0.24 | 0.46 | 0.00 | -0.37 | 12/4/2025 1:59:07 PM EST | |||
| 915.00 | 22.30 | 26.30 | 24.30 | 25.80 | % | 0.03 | 2 | 0 | 0.24 | 0.43 | 0.00 | -0.36 | 12/4/2025 | 12/4/2025 1:59:07 PM EST | |
| 920.00 | 21.05 | 24.50 | 22.78 | 22.39 | % | 0.02 | 7 | 0 | 0.25 | 0.41 | 0.00 | -0.36 | 12/4/2025 | 12/4/2025 1:59:07 PM EST | |
| 925.00 | 17.20 | 24.00 | 20.60 | % | 0.02 | 0 | 0 | 0.24 | 0.38 | 0.00 | -0.35 | 12/4/2025 1:59:07 PM EST | |||
| 930.00 | 16.85 | 21.50 | 19.18 | 19.27 | % | 0.02 | 10 | 0 | 0.25 | 0.36 | 0.00 | -0.34 | 12/4/2025 | 12/4/2025 1:59:07 PM EST | |
| 935.00 | 15.05 | 19.70 | 17.38 | % | 0.02 | 0 | 0 | 0.25 | 0.34 | 0.00 | -0.33 | 12/4/2025 1:59:07 PM EST | |||
| 940.00 | 13.25 | 19.25 | 16.25 | 15.96 | % | 0.02 | 2 | 0 | 0.25 | 0.32 | 0.00 | -0.31 | 12/4/2025 | 12/4/2025 1:59:07 PM EST | |
| 945.00 | 12.30 | 18.10 | 15.20 | % | 0.02 | 0 | 0 | 0.25 | 0.29 | 0.00 | -0.30 | 12/4/2025 1:59:07 PM EST | |||
| 950.00 | 11.50 | 15.15 | 13.33 | 12.95 | % | 0.01 | 1 | 0 | 0.25 | 0.27 | 0.00 | -0.29 | 12/4/2025 | 12/4/2025 1:59:07 PM EST | |
| 955.00 | 10.05 | 15.65 | 12.85 | 12.89 | % | 0.01 | 1 | 0 | 0.25 | 0.25 | 0.00 | -0.28 | 12/4/2025 | 12/4/2025 1:59:07 PM EST | |
| 960.00 | 8.80 | 12.30 | 10.55 | % | 0.01 | 0 | 0 | 0.24 | 0.23 | 0.00 | -0.26 | 12/4/2025 1:59:07 PM EST | |||
| 965.00 | 7.65 | 13.75 | 10.70 | 10.69 | % | 0.01 | 2 | 0 | 0.25 | 0.21 | 0.00 | -0.25 | 12/4/2025 | 12/4/2025 1:59:07 PM EST | |
| 970.00 | 6.65 | 10.20 | 8.43 | % | 0.01 | 0 | 0 | 0.24 | 0.19 | 0.00 | -0.23 | 12/4/2025 1:59:07 PM EST | |||
| 975.00 | 5.60 | 12.05 | 8.83 | 8.86 | % | 0.01 | 1 | 0 | 0.25 | 0.18 | 0.00 | -0.22 | 12/4/2025 | 12/4/2025 1:59:07 PM EST | |
| 980.00 | 4.70 | 8.50 | 6.60 | % | 0.01 | 0 | 0 | 0.24 | 0.16 | 0.00 | -0.20 | 12/4/2025 1:59:07 PM EST | |||
| 985.00 | 3.85 | 10.75 | 7.30 | % | 0.01 | 0 | 0 | 0.25 | 0.15 | 0.00 | -0.19 | 12/4/2025 1:59:07 PM EST | |||
| 990.00 | 2.34 | 7.25 | 4.80 | % | 0.00 | 0 | 0 | 0.23 | 0.13 | 0.00 | -0.17 | 12/4/2025 1:59:07 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 850.00 | 11.30 | 16.45 | 13.88 | 13.85 | % | 0.02 | 19 | 0 | 0.25 | -0.26 | 0.00 | -0.35 | 12/4/2025 | 12/4/2025 1:59:07 PM EST | |
| 855.00 | 13.00 | 16.65 | 14.83 | 15.44 | % | 0.02 | 3 | 0 | 0.24 | -0.28 | 0.00 | -0.36 | 12/4/2025 | 12/4/2025 1:59:07 PM EST | |
| 860.00 | 14.85 | 18.40 | 16.63 | 15.60 | % | 0.02 | 1 | 0 | 0.25 | -0.30 | 0.00 | -0.37 | 12/4/2025 | 12/4/2025 1:59:07 PM EST | |
| 865.00 | 15.90 | 21.05 | 18.48 | % | 0.02 | 0 | 0 | 0.25 | -0.33 | 0.00 | -0.37 | 12/4/2025 1:59:07 PM EST | |||
| 870.00 | 18.00 | 22.30 | 20.15 | 20.50 | % | 0.02 | 10 | 0 | 0.24 | -0.35 | 0.00 | -0.38 | 12/4/2025 | 12/4/2025 1:59:07 PM EST | |
| 875.00 | 19.85 | 25.50 | 22.68 | % | 0.03 | 0 | 0 | 0.25 | -0.37 | 0.00 | -0.38 | 12/4/2025 1:59:07 PM EST | |||
| 880.00 | 22.75 | 26.00 | 24.38 | 22.90 | % | 0.03 | 1 | 0 | 0.25 | -0.40 | 0.00 | -0.38 | 12/4/2025 | 12/4/2025 1:59:07 PM EST | |
| 885.00 | 25.10 | 27.90 | 26.50 | 25.64 | % | 0.03 | 2 | 0 | 0.24 | -0.42 | 0.00 | -0.38 | 12/4/2025 | 12/4/2025 1:59:07 PM EST | |
| 890.00 | 27.80 | 30.10 | 28.95 | 28.05 | % | 0.03 | 1 | 0 | 0.24 | -0.45 | 0.00 | -0.38 | 12/4/2025 | 12/4/2025 1:59:07 PM EST | |
| 895.00 | 29.55 | 33.30 | 31.43 | 34.60 | % | 0.04 | 2 | 0 | 0.24 | -0.47 | 0.00 | -0.38 | 12/4/2025 | 12/4/2025 1:59:07 PM EST | |
| 900.00 | 31.80 | 36.70 | 34.25 | 31.15 | % | 0.04 | 7 | 0 | 0.25 | -0.49 | 0.00 | -0.38 | 12/4/2025 | 12/4/2025 1:59:07 PM EST | |
| 905.00 | 34.60 | 39.35 | 36.98 | % | 0.04 | 0 | 0 | 0.24 | -0.52 | 0.00 | -0.38 | 12/4/2025 1:59:07 PM EST | |||
| 910.00 | 37.15 | 42.20 | 39.68 | % | 0.04 | 0 | 0 | 0.24 | -0.54 | 0.00 | -0.37 | 12/4/2025 1:59:07 PM EST | |||
| 915.00 | 37.85 | 45.15 | 41.50 | % | 0.05 | 0 | 0 | 0.24 | -0.57 | 0.00 | -0.36 | 12/4/2025 1:59:07 PM EST | |||
| 920.00 | 43.00 | 48.15 | 45.58 | % | 0.05 | 0 | 0 | 0.24 | -0.59 | 0.00 | -0.36 | 12/4/2025 1:59:07 PM EST | |||
| 925.00 | 45.75 | 51.35 | 48.55 | % | 0.05 | 0 | 0 | 0.24 | -0.62 | 0.00 | -0.35 | 12/4/2025 1:59:07 PM EST | |||
| 930.00 | 49.15 | 54.60 | 51.88 | 45.00 | % | 0.06 | 1 | 0 | 0.23 | -0.64 | 0.00 | -0.34 | 12/4/2025 | 12/4/2025 1:59:07 PM EST | |
| 935.00 | 52.65 | 58.05 | 55.35 | % | 0.06 | 0 | 0 | 0.24 | -0.66 | 0.00 | -0.33 | 12/4/2025 1:59:07 PM EST | |||
| 940.00 | 56.30 | 61.65 | 58.98 | % | 0.06 | 0 | 0 | 0.24 | -0.68 | 0.00 | -0.31 | 12/4/2025 1:59:07 PM EST | |||
| 945.00 | 60.05 | 65.30 | 62.68 | % | 0.07 | 0 | 0 | 0.23 | -0.71 | 0.00 | -0.30 | 12/4/2025 1:59:07 PM EST | |||
| 950.00 | 63.95 | 69.05 | 66.50 | % | 0.07 | 0 | 0 | 0.23 | -0.73 | 0.00 | -0.29 | 12/4/2025 1:59:07 PM EST | |||
| 955.00 | 67.90 | 73.55 | 70.73 | % | 0.07 | 0 | 0 | 0.23 | -0.75 | 0.00 | -0.28 | 12/4/2025 1:59:07 PM EST | |||
| 960.00 | 72.00 | 77.55 | 74.78 | % | 0.08 | 0 | 0 | 0.23 | -0.77 | 0.00 | -0.26 | 12/4/2025 1:59:07 PM EST | |||
| 965.00 | 73.95 | 81.70 | 77.83 | % | 0.08 | 0 | 0 | 0.24 | -0.79 | 0.00 | -0.25 | 12/4/2025 1:59:07 PM EST | |||
| 970.00 | 78.20 | 85.90 | 82.05 | % | 0.08 | 0 | 0 | 0.24 | -0.81 | 0.00 | -0.23 | 12/4/2025 1:59:07 PM EST | |||
| 975.00 | 82.50 | 90.20 | 86.35 | % | 0.09 | 0 | 0 | 0.24 | -0.82 | 0.00 | -0.22 | 12/4/2025 1:59:07 PM EST | |||
| 980.00 | 86.90 | 94.60 | 90.75 | % | 0.09 | 0 | 0 | 0.24 | -0.84 | 0.00 | -0.20 | 12/4/2025 1:59:07 PM EST | |||
| 985.00 | 91.40 | 99.10 | 95.25 | % | 0.10 | 0 | 0 | 0.24 | -0.85 | 0.00 | -0.19 | 12/4/2025 1:59:07 PM EST | |||
| 990.00 | 95.95 | 103.60 | 99.78 | % | 0.10 | 0 | 0 | 0.23 | -0.87 | 0.00 | -0.17 | 12/4/2025 1:59:07 PM EST |