Options Chain for COSTCO WHOLESALE CORPORATION COM (COST) - $949.58 as of 8/13/2026 3:59:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 880.00 | 89.85 | 97.20 | 93.53 | % | 0.11 | 0 | 0 | 0.26 | 0.85 | 0.00 | -0.28 | 8/13/2026 4:00:04 PM EST | |||
| 885.00 | 85.55 | 92.35 | 88.95 | % | 0.10 | 0 | 0 | 0.25 | 0.84 | 0.00 | -0.29 | 8/13/2026 4:00:04 PM EST | |||
| 890.00 | 81.35 | 89.45 | 85.40 | % | 0.10 | 0 | 0 | 0.26 | 0.82 | 0.00 | -0.30 | 8/13/2026 4:00:04 PM EST | |||
| 895.00 | 77.25 | 83.90 | 80.58 | % | 0.09 | 0 | 0 | 0.25 | 0.81 | 0.00 | -0.31 | 8/13/2026 4:00:04 PM EST | |||
| 900.00 | 73.25 | 79.70 | 76.48 | % | 0.08 | 0 | 0 | 0.24 | 0.79 | 0.00 | -0.32 | 8/13/2026 4:00:04 PM EST | |||
| 905.00 | 69.35 | 76.35 | 72.85 | % | 0.08 | 0 | 0 | 0.25 | 0.77 | 0.00 | -0.33 | 8/13/2026 4:00:04 PM EST | |||
| 910.00 | 65.65 | 72.10 | 68.88 | % | 0.08 | 0 | 0 | 0.24 | 0.76 | 0.00 | -0.34 | 8/13/2026 4:00:04 PM EST | |||
| 915.00 | 61.95 | 69.35 | 65.65 | % | 0.07 | 0 | 0 | 0.25 | 0.74 | 0.00 | -0.35 | 8/13/2026 4:00:04 PM EST | |||
| 920.00 | 58.40 | 66.15 | 62.28 | % | 0.07 | 0 | 0 | 0.25 | 0.72 | 0.00 | -0.36 | 8/13/2026 4:00:04 PM EST | |||
| 925.00 | 54.95 | 61.75 | 58.35 | % | 0.06 | 0 | 0 | 0.24 | 0.70 | 0.00 | -0.36 | 8/13/2026 4:00:04 PM EST | |||
| 930.00 | 51.60 | 58.65 | 55.13 | % | 0.06 | 0 | 0 | 0.24 | 0.68 | 0.00 | -0.37 | 8/13/2026 4:00:04 PM EST | |||
| 935.00 | 48.35 | 56.55 | 52.45 | % | 0.06 | 0 | 0 | 0.25 | 0.66 | 0.00 | -0.37 | 8/13/2026 4:00:04 PM EST | |||
| 940.00 | 45.20 | 50.90 | 48.05 | % | 0.05 | 0 | 0 | 0.24 | 0.64 | 0.00 | -0.38 | 8/13/2026 4:00:04 PM EST | |||
| 945.00 | 42.20 | 50.10 | 46.15 | % | 0.05 | 0 | 0 | 0.25 | 0.62 | 0.00 | -0.38 | 8/13/2026 4:00:04 PM EST | |||
| 950.00 | 40.10 | 47.60 | 43.85 | % | 0.05 | 0 | 0 | 0.25 | 0.59 | 0.00 | -0.38 | 8/13/2026 4:00:04 PM EST | |||
| 955.00 | 36.80 | 41.70 | 39.25 | 34.33 | % | 0.04 | 2 | 0 | 0.24 | 0.57 | 0.00 | -0.38 | 8/13/2026 | 8/13/2026 4:00:04 PM EST | |
| 960.00 | 33.95 | 39.05 | 36.50 | % | 0.04 | 0 | 0 | 0.24 | 0.55 | 0.00 | -0.38 | 8/13/2026 4:00:04 PM EST | |||
| 965.00 | 31.35 | 37.05 | 34.20 | % | 0.04 | 0 | 0 | 0.24 | 0.52 | 0.00 | -0.38 | 8/13/2026 4:00:04 PM EST | |||
| 970.00 | 28.90 | 33.75 | 31.33 | % | 0.03 | 0 | 0 | 0.23 | 0.50 | 0.00 | -0.38 | 8/13/2026 4:00:04 PM EST | |||
| 975.00 | 26.50 | 31.55 | 29.03 | 25.60 | % | 0.03 | 1 | 0 | 0.23 | 0.48 | 0.00 | -0.38 | 8/13/2026 | 8/13/2026 4:00:04 PM EST | |
| 980.00 | 24.10 | 29.35 | 26.73 | % | 0.03 | 0 | 0 | 0.23 | 0.45 | 0.00 | -0.37 | 8/13/2026 4:00:04 PM EST | |||
| 985.00 | 21.95 | 28.90 | 25.43 | % | 0.03 | 0 | 0 | 0.24 | 0.43 | 0.00 | -0.37 | 8/13/2026 4:00:04 PM EST | |||
| 990.00 | 19.95 | 25.20 | 22.58 | 19.83 | % | 0.02 | 2 | 0 | 0.23 | 0.41 | 0.00 | -0.36 | 8/13/2026 | 8/13/2026 4:00:04 PM EST | |
| 995.00 | 18.05 | 25.50 | 21.78 | % | 0.02 | 0 | 0 | 0.24 | 0.38 | 0.00 | -0.35 | 8/13/2026 4:00:04 PM EST | |||
| 1,000.00 | 17.20 | 23.90 | 20.55 | 17.95 | % | 0.02 | 9 | 0 | 0.24 | 0.36 | 0.00 | -0.34 | 8/13/2026 | 8/13/2026 4:00:04 PM EST | |
| 1,005.00 | 14.60 | 20.05 | 17.33 | 15.33 | % | 0.02 | 1 | 0 | 0.23 | 0.34 | 0.00 | -0.33 | 8/13/2026 | 8/13/2026 4:00:04 PM EST | |
| 1,010.00 | 13.05 | 19.95 | 16.50 | % | 0.02 | 0 | 0 | 0.23 | 0.32 | 0.00 | -0.32 | 8/13/2026 4:00:04 PM EST | |||
| 1,015.00 | 11.60 | 17.65 | 14.63 | % | 0.01 | 0 | 0 | 0.23 | 0.30 | 0.00 | -0.31 | 8/13/2026 4:00:04 PM EST | |||
| 1,020.00 | 10.30 | 15.85 | 13.08 | 11.59 | % | 0.01 | 1 | 0 | 0.23 | 0.28 | 0.00 | -0.30 | 8/13/2026 | 8/13/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 880.00 | 5.95 | 9.75 | 7.85 | 7.68 | % | 0.01 | 10 | 0 | 0.26 | -0.15 | 0.00 | -0.28 | 8/13/2026 | 8/13/2026 4:00:04 PM EST | |
| 885.00 | 4.50 | 11.30 | 7.90 | % | 0.01 | 0 | 0 | 0.25 | -0.16 | 0.00 | -0.29 | 8/13/2026 4:00:04 PM EST | |||
| 890.00 | 5.60 | 12.15 | 8.88 | % | 0.01 | 0 | 0 | 0.25 | -0.18 | 0.00 | -0.30 | 8/13/2026 4:00:04 PM EST | |||
| 895.00 | 8.25 | 13.05 | 10.65 | % | 0.01 | 0 | 0 | 0.26 | -0.19 | 0.00 | -0.31 | 8/13/2026 4:00:04 PM EST | |||
| 900.00 | 7.55 | 14.05 | 10.80 | % | 0.01 | 0 | 0 | 0.25 | -0.21 | 0.00 | -0.32 | 8/13/2026 4:00:04 PM EST | |||
| 905.00 | 9.00 | 15.15 | 12.08 | % | 0.01 | 0 | 0 | 0.25 | -0.23 | 0.00 | -0.33 | 8/13/2026 4:00:04 PM EST | |||
| 910.00 | 8.95 | 16.45 | 12.70 | % | 0.01 | 0 | 0 | 0.24 | -0.24 | 0.00 | -0.34 | 8/13/2026 4:00:04 PM EST | |||
| 915.00 | 12.35 | 17.70 | 15.03 | % | 0.02 | 0 | 0 | 0.25 | -0.26 | 0.00 | -0.35 | 8/13/2026 4:00:04 PM EST | |||
| 920.00 | 12.35 | 18.90 | 15.63 | % | 0.02 | 0 | 0 | 0.24 | -0.28 | 0.00 | -0.36 | 8/13/2026 4:00:04 PM EST | |||
| 925.00 | 15.55 | 20.70 | 18.13 | 18.60 | % | 0.02 | 2 | 0 | 0.25 | -0.30 | 0.00 | -0.36 | 8/13/2026 | 8/13/2026 4:00:04 PM EST | |
| 930.00 | 15.55 | 22.30 | 18.93 | % | 0.02 | 0 | 0 | 0.24 | -0.32 | 0.00 | -0.37 | 8/13/2026 4:00:04 PM EST | |||
| 935.00 | 17.95 | 23.65 | 20.80 | % | 0.02 | 0 | 0 | 0.24 | -0.34 | 0.00 | -0.37 | 8/13/2026 4:00:04 PM EST | |||
| 940.00 | 19.75 | 25.45 | 22.60 | % | 0.02 | 0 | 0 | 0.24 | -0.36 | 0.00 | -0.38 | 8/13/2026 4:00:04 PM EST | |||
| 945.00 | 22.00 | 27.60 | 24.80 | % | 0.03 | 0 | 0 | 0.25 | -0.38 | 0.00 | -0.38 | 8/13/2026 4:00:04 PM EST | |||
| 950.00 | 23.75 | 27.55 | 25.65 | 29.26 | % | 0.03 | 15 | 0 | 0.23 | -0.41 | 0.00 | -0.38 | 8/13/2026 | 8/13/2026 4:00:04 PM EST | |
| 955.00 | 27.10 | 31.55 | 29.33 | 28.97 | % | 0.03 | 1 | 0 | 0.24 | -0.43 | 0.00 | -0.38 | 8/13/2026 | 8/13/2026 4:00:04 PM EST | |
| 960.00 | 26.40 | 34.20 | 30.30 | % | 0.03 | 0 | 0 | 0.23 | -0.45 | 0.00 | -0.38 | 8/13/2026 4:00:04 PM EST | |||
| 965.00 | 28.70 | 36.30 | 32.50 | 36.65 | % | 0.03 | 1 | 0 | 0.23 | -0.48 | 0.00 | -0.38 | 8/13/2026 | 8/13/2026 4:00:04 PM EST | |
| 970.00 | 31.80 | 39.15 | 35.48 | % | 0.04 | 0 | 0 | 0.23 | -0.50 | 0.00 | -0.38 | 8/13/2026 4:00:04 PM EST | |||
| 975.00 | 33.75 | 41.50 | 37.63 | 42.28 | % | 0.04 | 1 | 0 | 0.23 | -0.52 | 0.00 | -0.38 | 8/13/2026 | 8/13/2026 4:00:04 PM EST | |
| 980.00 | 36.55 | 44.35 | 40.45 | % | 0.04 | 0 | 0 | 0.23 | -0.55 | 0.00 | -0.37 | 8/13/2026 4:00:04 PM EST | |||
| 985.00 | 41.50 | 47.25 | 44.38 | % | 0.05 | 0 | 0 | 0.24 | -0.57 | 0.00 | -0.37 | 8/13/2026 4:00:04 PM EST | |||
| 990.00 | 44.70 | 50.30 | 47.50 | % | 0.05 | 0 | 0 | 0.24 | -0.59 | 0.00 | -0.36 | 8/13/2026 4:00:04 PM EST | |||
| 995.00 | 46.65 | 53.50 | 50.08 | % | 0.05 | 0 | 0 | 0.23 | -0.62 | 0.00 | -0.35 | 8/13/2026 4:00:04 PM EST | |||
| 1,000.00 | 51.15 | 56.85 | 54.00 | 58.50 | % | 0.05 | 10 | 0 | 0.23 | -0.64 | 0.00 | -0.34 | 8/13/2026 | 8/13/2026 4:00:04 PM EST | |
| 1,005.00 | 52.90 | 60.25 | 56.58 | % | 0.06 | 0 | 0 | 0.23 | -0.66 | 0.00 | -0.33 | 8/13/2026 4:00:04 PM EST | |||
| 1,010.00 | 58.10 | 63.80 | 60.95 | % | 0.06 | 0 | 0 | 0.23 | -0.68 | 0.00 | -0.32 | 8/13/2026 4:00:04 PM EST | |||
| 1,015.00 | 61.65 | 67.40 | 64.53 | % | 0.06 | 0 | 0 | 0.23 | -0.70 | 0.00 | -0.31 | 8/13/2026 4:00:04 PM EST | |||
| 1,020.00 | 64.05 | 71.20 | 67.63 | % | 0.07 | 0 | 0 | 0.23 | -0.72 | 0.00 | -0.30 | 8/13/2026 4:00:04 PM EST |