Options Chain for COSTCO WHSL CORP NEW COM (COST) - $874.41 as of 12/11/2025 1:27:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 805.00 | 85.90 | 93.80 | 89.85 | % | 0.11 | 0 | 0 | 0.22 | 0.88 | 0.00 | -0.27 | 12/11/2025 4:00:05 PM EST | |||
| 810.00 | 81.55 | 89.45 | 85.50 | % | 0.11 | 0 | 0 | 0.22 | 0.86 | 0.00 | -0.28 | 12/11/2025 4:00:05 PM EST | |||
| 815.00 | 77.25 | 85.15 | 81.20 | % | 0.10 | 0 | 0 | 0.22 | 0.85 | 0.00 | -0.29 | 12/11/2025 4:00:05 PM EST | |||
| 820.00 | 73.00 | 80.95 | 76.98 | % | 0.09 | 0 | 0 | 0.22 | 0.83 | 0.00 | -0.30 | 12/11/2025 4:00:05 PM EST | |||
| 825.00 | 70.65 | 76.15 | 73.40 | % | 0.09 | 0 | 0 | 0.23 | 0.82 | 0.00 | -0.31 | 12/11/2025 4:00:05 PM EST | |||
| 830.00 | 66.65 | 72.85 | 69.75 | % | 0.08 | 0 | 0 | 0.24 | 0.80 | 0.00 | -0.32 | 12/11/2025 4:00:05 PM EST | |||
| 835.00 | 62.70 | 68.30 | 65.50 | % | 0.08 | 0 | 0 | 0.23 | 0.78 | 0.00 | -0.33 | 12/11/2025 4:00:05 PM EST | |||
| 840.00 | 58.90 | 65.10 | 62.00 | 55.35 | % | 0.07 | 1 | 0 | 0.23 | 0.76 | 0.00 | -0.34 | 12/11/2025 | 12/11/2025 4:00:05 PM EST | |
| 845.00 | 55.15 | 60.75 | 57.95 | % | 0.07 | 0 | 0 | 0.23 | 0.74 | 0.00 | -0.35 | 12/11/2025 4:00:05 PM EST | |||
| 850.00 | 51.55 | 56.65 | 54.10 | % | 0.06 | 0 | 0 | 0.23 | 0.72 | 0.00 | -0.35 | 12/11/2025 4:00:05 PM EST | |||
| 855.00 | 48.15 | 53.60 | 50.88 | % | 0.06 | 0 | 0 | 0.23 | 0.70 | 0.00 | -0.36 | 12/11/2025 4:00:05 PM EST | |||
| 860.00 | 44.80 | 51.25 | 48.03 | 42.85 | % | 0.06 | 1 | 0 | 0.23 | 0.67 | 0.00 | -0.37 | 12/11/2025 | 12/11/2025 4:00:05 PM EST | |
| 865.00 | 41.65 | 48.10 | 44.88 | % | 0.05 | 0 | 0 | 0.23 | 0.65 | 0.00 | -0.37 | 12/11/2025 4:00:05 PM EST | |||
| 870.00 | 38.60 | 45.10 | 41.85 | 37.47 | % | 0.05 | 1 | 0 | 0.23 | 0.63 | 0.00 | -0.37 | 12/11/2025 | 12/11/2025 4:00:05 PM EST | |
| 875.00 | 35.70 | 42.25 | 38.98 | 34.97 | % | 0.04 | 4 | 0 | 0.23 | 0.60 | 0.00 | -0.37 | 12/11/2025 | 12/11/2025 4:00:05 PM EST | |
| 880.00 | 31.55 | 39.45 | 35.50 | 35.85 | % | 0.04 | 6 | 0 | 0.23 | 0.58 | 0.01 | -0.37 | 12/11/2025 | 12/11/2025 4:00:05 PM EST | |
| 885.00 | 30.20 | 36.80 | 33.50 | 33.34 | % | 0.04 | 4 | 0 | 0.23 | 0.55 | 0.01 | -0.37 | 12/11/2025 | 12/11/2025 4:00:05 PM EST | |
| 890.00 | 27.55 | 34.00 | 30.78 | 34.05 | % | 0.03 | 1 | 0 | 0.23 | 0.52 | 0.01 | -0.37 | 12/11/2025 | 12/11/2025 4:00:05 PM EST | |
| 895.00 | 25.10 | 31.85 | 28.48 | % | 0.03 | 0 | 0 | 0.23 | 0.50 | 0.01 | -0.37 | 12/11/2025 4:00:05 PM EST | |||
| 900.00 | 21.85 | 29.65 | 25.75 | % | 0.03 | 0 | 0 | 0.23 | 0.47 | 0.01 | -0.36 | 12/11/2025 4:00:05 PM EST | |||
| 905.00 | 20.65 | 27.55 | 24.10 | % | 0.03 | 0 | 0 | 0.23 | 0.45 | 0.01 | -0.36 | 12/11/2025 4:00:05 PM EST | |||
| 910.00 | 18.65 | 25.60 | 22.13 | % | 0.02 | 0 | 0 | 0.23 | 0.42 | 0.01 | -0.35 | 12/11/2025 4:00:05 PM EST | |||
| 915.00 | 16.80 | 22.55 | 19.68 | % | 0.02 | 0 | 0 | 0.23 | 0.40 | 0.01 | -0.34 | 12/11/2025 4:00:05 PM EST | |||
| 920.00 | 15.05 | 22.15 | 18.60 | % | 0.02 | 0 | 0 | 0.23 | 0.37 | 0.00 | -0.33 | 12/11/2025 4:00:05 PM EST | |||
| 925.00 | 13.40 | 19.00 | 16.20 | 14.60 | % | 0.02 | 4 | 0 | 0.22 | 0.35 | 0.00 | -0.32 | 12/11/2025 | 12/11/2025 4:00:05 PM EST | |
| 930.00 | 11.90 | 19.10 | 15.50 | % | 0.02 | 0 | 0 | 0.23 | 0.33 | 0.00 | -0.31 | 12/11/2025 4:00:05 PM EST | |||
| 935.00 | 11.00 | 17.70 | 14.35 | 13.04 | % | 0.02 | 1 | 0 | 0.23 | 0.30 | 0.00 | -0.30 | 12/11/2025 | 12/11/2025 4:00:05 PM EST | |
| 940.00 | 9.15 | 14.80 | 11.98 | % | 0.01 | 0 | 0 | 0.22 | 0.28 | 0.00 | -0.29 | 12/11/2025 4:00:05 PM EST | |||
| 945.00 | 10.90 | 11.90 | 11.40 | 9.92 | % | 0.01 | 1 | 0 | 0.23 | 0.26 | 0.00 | -0.28 | 12/11/2025 | 12/11/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 805.00 | 1.65 | 6.75 | 4.20 | 5.40 | % | 0.01 | 3 | 0 | 0.23 | -0.12 | 0.00 | -0.27 | 12/11/2025 | 12/11/2025 4:00:05 PM EST | |
| 810.00 | 3.90 | 7.10 | 5.50 | 7.85 | % | 0.01 | 2 | 0 | 0.24 | -0.14 | 0.00 | -0.28 | 12/11/2025 | 12/11/2025 4:00:05 PM EST | |
| 815.00 | 2.88 | 10.85 | 6.87 | % | 0.01 | 0 | 0 | 0.24 | -0.15 | 0.00 | -0.29 | 12/11/2025 4:00:05 PM EST | |||
| 820.00 | 6.25 | 11.65 | 8.95 | 9.25 | % | 0.01 | 1 | 0 | 0.26 | -0.17 | 0.00 | -0.30 | 12/11/2025 | 12/11/2025 4:00:05 PM EST | |
| 825.00 | 6.55 | 12.45 | 9.50 | % | 0.01 | 0 | 0 | 0.25 | -0.18 | 0.00 | -0.31 | 12/11/2025 4:00:05 PM EST | |||
| 830.00 | 7.40 | 13.45 | 10.43 | % | 0.01 | 0 | 0 | 0.25 | -0.20 | 0.00 | -0.32 | 12/11/2025 4:00:05 PM EST | |||
| 835.00 | 6.70 | 14.50 | 10.60 | % | 0.01 | 0 | 0 | 0.24 | -0.22 | 0.00 | -0.33 | 12/11/2025 4:00:05 PM EST | |||
| 840.00 | 8.65 | 15.65 | 12.15 | % | 0.01 | 0 | 0 | 0.24 | -0.24 | 0.00 | -0.34 | 12/11/2025 4:00:05 PM EST | |||
| 845.00 | 11.55 | 16.95 | 14.25 | % | 0.02 | 0 | 0 | 0.25 | -0.26 | 0.00 | -0.35 | 12/11/2025 4:00:05 PM EST | |||
| 850.00 | 10.65 | 17.15 | 13.90 | % | 0.02 | 0 | 0 | 0.23 | -0.28 | 0.00 | -0.35 | 12/11/2025 4:00:05 PM EST | |||
| 855.00 | 15.00 | 19.95 | 17.48 | 19.10 | % | 0.02 | 1 | 0 | 0.25 | -0.30 | 0.00 | -0.36 | 12/11/2025 | 12/11/2025 4:00:05 PM EST | |
| 860.00 | 13.85 | 19.95 | 16.90 | 19.85 | % | 0.02 | 6 | 0 | 0.23 | -0.33 | 0.00 | -0.37 | 12/11/2025 | 12/11/2025 4:00:05 PM EST | |
| 865.00 | 18.10 | 23.45 | 20.78 | % | 0.02 | 0 | 0 | 0.25 | -0.35 | 0.00 | -0.37 | 12/11/2025 4:00:05 PM EST | |||
| 870.00 | 20.75 | 23.55 | 22.15 | 23.17 | % | 0.03 | 4 | 0 | 0.24 | -0.37 | 0.00 | -0.37 | 12/11/2025 | 12/11/2025 4:00:05 PM EST | |
| 875.00 | 20.00 | 27.55 | 23.78 | 27.31 | % | 0.03 | 10 | 0 | 0.24 | -0.40 | 0.00 | -0.37 | 12/11/2025 | 12/11/2025 4:00:05 PM EST | |
| 880.00 | 23.40 | 29.00 | 26.20 | 26.90 | % | 0.03 | 9 | 0 | 0.24 | -0.42 | 0.01 | -0.37 | 12/11/2025 | 12/11/2025 4:00:05 PM EST | |
| 885.00 | 26.95 | 32.10 | 29.53 | 34.07 | % | 0.03 | 1 | 0 | 0.25 | -0.45 | 0.01 | -0.37 | 12/11/2025 | 12/11/2025 4:00:05 PM EST | |
| 890.00 | 27.15 | 34.55 | 30.85 | 28.77 | % | 0.03 | 1 | 0 | 0.24 | -0.48 | 0.01 | -0.37 | 12/11/2025 | 12/11/2025 4:00:05 PM EST | |
| 895.00 | 31.80 | 37.10 | 34.45 | % | 0.04 | 0 | 0 | 0.24 | -0.50 | 0.01 | -0.37 | 12/11/2025 4:00:05 PM EST | |||
| 900.00 | 34.75 | 39.85 | 37.30 | % | 0.04 | 0 | 0 | 0.25 | -0.53 | 0.01 | -0.36 | 12/11/2025 4:00:05 PM EST | |||
| 905.00 | 37.85 | 42.80 | 40.33 | % | 0.04 | 0 | 0 | 0.25 | -0.55 | 0.01 | -0.36 | 12/11/2025 4:00:05 PM EST | |||
| 910.00 | 38.80 | 45.85 | 42.33 | % | 0.05 | 0 | 0 | 0.24 | -0.58 | 0.01 | -0.35 | 12/11/2025 4:00:05 PM EST | |||
| 915.00 | 42.10 | 49.10 | 45.60 | % | 0.05 | 0 | 0 | 0.24 | -0.60 | 0.01 | -0.34 | 12/11/2025 4:00:05 PM EST | |||
| 920.00 | 45.65 | 52.45 | 49.05 | % | 0.05 | 0 | 0 | 0.24 | -0.63 | 0.00 | -0.33 | 12/11/2025 4:00:05 PM EST | |||
| 925.00 | 49.05 | 55.90 | 52.48 | % | 0.06 | 0 | 0 | 0.24 | -0.65 | 0.00 | -0.32 | 12/11/2025 4:00:05 PM EST | |||
| 930.00 | 52.70 | 59.50 | 56.10 | % | 0.06 | 0 | 0 | 0.24 | -0.67 | 0.00 | -0.31 | 12/11/2025 4:00:05 PM EST | |||
| 935.00 | 56.45 | 63.15 | 59.80 | % | 0.06 | 0 | 0 | 0.24 | -0.70 | 0.00 | -0.30 | 12/11/2025 4:00:05 PM EST | |||
| 940.00 | 60.30 | 66.95 | 63.63 | % | 0.07 | 0 | 0 | 0.24 | -0.72 | 0.00 | -0.29 | 12/11/2025 4:00:05 PM EST | |||
| 945.00 | 64.25 | 70.85 | 67.55 | % | 0.07 | 0 | 0 | 0.24 | -0.74 | 0.00 | -0.28 | 12/11/2025 4:00:05 PM EST |