Options Chain for COSTCO WHOLESALE CORPORATION COM (COST) - $928.48 as of 9/3/2026 1:50:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 865.00 | 70.50 | 78.40 | 74.45 | % | 0.09 | 0 | 0 | 0.24 | 0.82 | 0.00 | -0.30 | 9/3/2026 4:00:04 PM EST | |||
| 870.00 | 67.35 | 74.20 | 70.78 | % | 0.08 | 0 | 0 | 0.24 | 0.80 | 0.00 | -0.31 | 9/3/2026 4:00:04 PM EST | |||
| 875.00 | 64.40 | 70.15 | 67.28 | % | 0.08 | 0 | 0 | 0.24 | 0.78 | 0.00 | -0.32 | 9/3/2026 4:00:04 PM EST | |||
| 880.00 | 59.00 | 66.60 | 62.80 | % | 0.07 | 0 | 0 | 0.24 | 0.76 | 0.00 | -0.33 | 9/3/2026 4:00:04 PM EST | |||
| 885.00 | 56.40 | 62.95 | 59.68 | % | 0.07 | 0 | 0 | 0.24 | 0.74 | 0.00 | -0.34 | 9/3/2026 4:00:04 PM EST | |||
| 890.00 | 53.00 | 59.40 | 56.20 | % | 0.06 | 0 | 0 | 0.24 | 0.72 | 0.00 | -0.35 | 9/3/2026 4:00:04 PM EST | |||
| 895.00 | 50.30 | 56.00 | 53.15 | % | 0.06 | 0 | 0 | 0.24 | 0.69 | 0.00 | -0.35 | 9/3/2026 4:00:04 PM EST | |||
| 900.00 | 46.50 | 52.70 | 49.60 | 45.85 | % | 0.06 | 4 | 0 | 0.24 | 0.67 | 0.00 | -0.36 | 9/3/2026 | 9/3/2026 4:00:04 PM EST | |
| 905.00 | 43.85 | 49.55 | 46.70 | % | 0.05 | 0 | 0 | 0.24 | 0.65 | 0.00 | -0.37 | 9/3/2026 4:00:04 PM EST | |||
| 910.00 | 40.20 | 46.55 | 43.38 | 44.45 | % | 0.05 | 1 | 0 | 0.24 | 0.62 | 0.00 | -0.37 | 9/3/2026 | 9/3/2026 4:00:04 PM EST | |
| 915.00 | 37.30 | 43.65 | 40.48 | 42.00 | % | 0.04 | 1 | 0 | 0.23 | 0.60 | 0.00 | -0.38 | 9/3/2026 | 9/3/2026 4:00:04 PM EST | |
| 920.00 | 34.95 | 39.50 | 37.23 | 33.50 | % | 0.04 | 1 | 0 | 0.23 | 0.57 | 0.01 | -0.38 | 9/3/2026 | 9/3/2026 4:00:04 PM EST | |
| 925.00 | 32.15 | 35.20 | 33.68 | 35.91 | % | 0.04 | 2 | 0 | 0.22 | 0.55 | 0.01 | -0.38 | 9/3/2026 | 9/3/2026 4:00:04 PM EST | |
| 930.00 | 28.95 | 35.25 | 32.10 | 29.72 | % | 0.03 | 1 | 0 | 0.23 | 0.52 | 0.01 | -0.38 | 9/3/2026 | 9/3/2026 4:00:04 PM EST | |
| 935.00 | 27.30 | 32.80 | 30.05 | % | 0.03 | 0 | 0 | 0.23 | 0.50 | 0.01 | -0.38 | 9/3/2026 4:00:04 PM EST | |||
| 940.00 | 23.55 | 30.50 | 27.03 | 25.39 | % | 0.03 | 1 | 0 | 0.23 | 0.47 | 0.01 | -0.37 | 9/3/2026 | 9/3/2026 4:00:04 PM EST | |
| 945.00 | 21.80 | 28.05 | 24.93 | 24.08 | % | 0.03 | 1 | 0 | 0.23 | 0.45 | 0.01 | -0.37 | 9/3/2026 | 9/3/2026 4:00:04 PM EST | |
| 950.00 | 19.25 | 25.80 | 22.53 | 26.49 | % | 0.02 | 1 | 0 | 0.22 | 0.43 | 0.01 | -0.37 | 9/3/2026 | 9/3/2026 4:00:04 PM EST | |
| 955.00 | 19.75 | 24.35 | 22.05 | % | 0.02 | 0 | 0 | 0.23 | 0.40 | 0.00 | -0.36 | 9/3/2026 4:00:04 PM EST | |||
| 960.00 | 15.75 | 22.50 | 19.13 | 18.80 | % | 0.02 | 2 | 0 | 0.22 | 0.38 | 0.00 | -0.35 | 9/3/2026 | 9/3/2026 4:00:04 PM EST | |
| 965.00 | 16.20 | 20.80 | 18.50 | % | 0.02 | 0 | 0 | 0.23 | 0.36 | 0.00 | -0.34 | 9/3/2026 4:00:04 PM EST | |||
| 970.00 | 14.60 | 19.20 | 16.90 | % | 0.02 | 0 | 0 | 0.23 | 0.33 | 0.00 | -0.33 | 9/3/2026 4:00:04 PM EST | |||
| 975.00 | 11.45 | 17.50 | 14.48 | 15.55 | % | 0.01 | 1 | 0 | 0.22 | 0.31 | 0.00 | -0.33 | 9/3/2026 | 9/3/2026 4:00:04 PM EST | |
| 980.00 | 11.85 | 16.10 | 13.98 | 12.00 | % | 0.01 | 1 | 0 | 0.23 | 0.29 | 0.00 | -0.32 | 9/3/2026 | 9/3/2026 4:00:04 PM EST | |
| 985.00 | 9.65 | 14.70 | 12.18 | 11.55 | % | 0.01 | 1 | 0 | 0.23 | 0.27 | 0.00 | -0.30 | 9/3/2026 | 9/3/2026 4:00:04 PM EST | |
| 990.00 | 10.30 | 13.35 | 11.83 | % | 0.01 | 0 | 0 | 0.23 | 0.26 | 0.00 | -0.29 | 9/3/2026 4:00:04 PM EST | |||
| 995.00 | 9.30 | 12.85 | 11.08 | % | 0.01 | 0 | 0 | 0.24 | 0.24 | 0.00 | -0.28 | 9/3/2026 4:00:04 PM EST | |||
| 1,000.00 | 8.40 | 11.85 | 10.13 | % | 0.01 | 0 | 0 | 0.24 | 0.22 | 0.00 | -0.27 | 9/3/2026 4:00:04 PM EST | |||
| 1,005.00 | 6.45 | 9.55 | 8.00 | 8.05 | % | 0.01 | 2 | 0 | 0.22 | 0.21 | 0.00 | -0.26 | 9/3/2026 | 9/3/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 865.00 | 6.25 | 11.65 | 8.95 | 8.54 | % | 0.01 | 1 | 0 | 0.24 | -0.18 | 0.00 | -0.30 | 9/3/2026 | 9/3/2026 4:00:04 PM EST | |
| 870.00 | 7.30 | 10.10 | 8.70 | 9.23 | % | 0.01 | 3 | 0 | 0.22 | -0.20 | 0.00 | -0.31 | 9/3/2026 | 9/3/2026 4:00:04 PM EST | |
| 875.00 | 8.05 | 13.90 | 10.98 | 11.00 | % | 0.01 | 4 | 0 | 0.23 | -0.22 | 0.00 | -0.32 | 9/3/2026 | 9/3/2026 4:00:04 PM EST | |
| 880.00 | 10.25 | 12.50 | 11.38 | % | 0.01 | 0 | 0 | 0.23 | -0.24 | 0.00 | -0.33 | 9/3/2026 4:00:04 PM EST | |||
| 885.00 | 11.80 | 15.05 | 13.43 | 13.52 | % | 0.02 | 4 | 0 | 0.23 | -0.26 | 0.00 | -0.34 | 9/3/2026 | 9/3/2026 4:00:04 PM EST | |
| 890.00 | 13.10 | 17.05 | 15.08 | % | 0.02 | 0 | 0 | 0.23 | -0.28 | 0.00 | -0.35 | 9/3/2026 4:00:04 PM EST | |||
| 895.00 | 13.90 | 18.00 | 15.95 | 16.10 | % | 0.02 | 14 | 0 | 0.23 | -0.31 | 0.00 | -0.35 | 9/3/2026 | 9/3/2026 4:00:04 PM EST | |
| 900.00 | 14.40 | 19.75 | 17.08 | 17.22 | % | 0.02 | 1 | 0 | 0.22 | -0.33 | 0.00 | -0.36 | 9/3/2026 | 9/3/2026 4:00:04 PM EST | |
| 905.00 | 18.15 | 21.00 | 19.58 | % | 0.02 | 0 | 0 | 0.23 | -0.35 | 0.00 | -0.37 | 9/3/2026 4:00:04 PM EST | |||
| 910.00 | 20.30 | 23.15 | 21.73 | % | 0.02 | 0 | 0 | 0.23 | -0.38 | 0.00 | -0.37 | 9/3/2026 4:00:04 PM EST | |||
| 915.00 | 23.10 | 26.20 | 24.65 | 24.05 | % | 0.03 | 2 | 0 | 0.23 | -0.40 | 0.00 | -0.38 | 9/3/2026 | 9/3/2026 4:00:04 PM EST | |
| 920.00 | 25.25 | 27.90 | 26.58 | 28.51 | % | 0.03 | 20 | 0 | 0.23 | -0.43 | 0.01 | -0.38 | 9/3/2026 | 9/3/2026 4:00:04 PM EST | |
| 925.00 | 27.55 | 30.15 | 28.85 | % | 0.03 | 0 | 0 | 0.23 | -0.45 | 0.01 | -0.38 | 9/3/2026 4:00:04 PM EST | |||
| 930.00 | 30.15 | 32.85 | 31.50 | % | 0.03 | 0 | 0 | 0.23 | -0.48 | 0.01 | -0.38 | 9/3/2026 4:00:04 PM EST | |||
| 935.00 | 30.50 | 36.80 | 33.65 | 31.85 | % | 0.04 | 4 | 0 | 0.23 | -0.50 | 0.01 | -0.38 | 9/3/2026 | 9/3/2026 4:00:04 PM EST | |
| 940.00 | 34.40 | 38.05 | 36.23 | % | 0.04 | 0 | 0 | 0.23 | -0.53 | 0.01 | -0.37 | 9/3/2026 4:00:04 PM EST | |||
| 945.00 | 37.15 | 41.75 | 39.45 | % | 0.04 | 0 | 0 | 0.23 | -0.55 | 0.01 | -0.37 | 9/3/2026 4:00:04 PM EST | |||
| 950.00 | 40.15 | 43.95 | 42.05 | % | 0.04 | 0 | 0 | 0.23 | -0.57 | 0.01 | -0.37 | 9/3/2026 4:00:04 PM EST | |||
| 955.00 | 42.90 | 47.10 | 45.00 | % | 0.05 | 0 | 0 | 0.22 | -0.60 | 0.00 | -0.36 | 9/3/2026 4:00:04 PM EST | |||
| 960.00 | 46.30 | 50.80 | 48.55 | % | 0.05 | 0 | 0 | 0.23 | -0.62 | 0.00 | -0.35 | 9/3/2026 4:00:04 PM EST | |||
| 965.00 | 49.00 | 54.20 | 51.60 | % | 0.05 | 0 | 0 | 0.22 | -0.64 | 0.00 | -0.34 | 9/3/2026 4:00:04 PM EST | |||
| 970.00 | 52.20 | 58.80 | 55.50 | % | 0.06 | 0 | 0 | 0.23 | -0.67 | 0.00 | -0.33 | 9/3/2026 4:00:04 PM EST | |||
| 975.00 | 55.90 | 61.70 | 58.80 | % | 0.06 | 0 | 0 | 0.22 | -0.69 | 0.00 | -0.33 | 9/3/2026 4:00:04 PM EST | |||
| 980.00 | 59.70 | 67.45 | 63.58 | 65.75 | % | 0.06 | 2 | 0 | 0.23 | -0.71 | 0.00 | -0.32 | 9/3/2026 | 9/3/2026 4:00:04 PM EST | |
| 985.00 | 63.60 | 69.90 | 66.75 | % | 0.07 | 0 | 0 | 0.23 | -0.73 | 0.00 | -0.30 | 9/3/2026 4:00:04 PM EST | |||
| 990.00 | 67.60 | 73.85 | 70.73 | % | 0.07 | 0 | 0 | 0.22 | -0.74 | 0.00 | -0.29 | 9/3/2026 4:00:04 PM EST | |||
| 995.00 | 71.70 | 77.90 | 74.80 | % | 0.08 | 0 | 0 | 0.22 | -0.76 | 0.00 | -0.28 | 9/3/2026 4:00:04 PM EST | |||
| 1,000.00 | 75.85 | 81.95 | 78.90 | % | 0.08 | 0 | 0 | 0.22 | -0.78 | 0.00 | -0.27 | 9/3/2026 4:00:04 PM EST | |||
| 1,005.00 | 80.35 | 85.55 | 82.95 | % | 0.08 | 0 | 0 | 0.21 | -0.79 | 0.00 | -0.26 | 9/3/2026 4:00:04 PM EST |