Options Chain for COSTCO WHOLESALE CORPORATION COM (COST) - $904.70 as of 9/24/2026 1:18:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 830.00 | 73.15 | 80.95 | 77.05 | % | 0.09 | 0 | 0 | 0.23 | 0.85 | 0.00 | -0.27 | 9/24/2026 2:59:12 PM EST | |||
| 835.00 | 68.15 | 76.75 | 72.45 | % | 0.09 | 0 | 0 | 0.23 | 0.84 | 0.00 | -0.28 | 9/24/2026 2:59:12 PM EST | |||
| 840.00 | 64.05 | 72.65 | 68.35 | % | 0.08 | 0 | 0 | 0.23 | 0.82 | 0.00 | -0.30 | 9/24/2026 2:59:12 PM EST | |||
| 845.00 | 60.05 | 68.70 | 64.38 | % | 0.08 | 0 | 0 | 0.23 | 0.80 | 0.00 | -0.31 | 9/24/2026 2:59:12 PM EST | |||
| 850.00 | 57.00 | 64.80 | 60.90 | % | 0.07 | 0 | 0 | 0.23 | 0.78 | 0.00 | -0.32 | 9/24/2026 2:59:12 PM EST | |||
| 855.00 | 53.00 | 60.60 | 56.80 | % | 0.07 | 0 | 0 | 0.24 | 0.76 | 0.00 | -0.33 | 9/24/2026 2:59:12 PM EST | |||
| 860.00 | 50.00 | 56.85 | 53.43 | 57.25 | % | 0.06 | 1 | 0 | 0.24 | 0.73 | 0.00 | -0.34 | 9/24/2026 | 9/24/2026 2:59:12 PM EST | |
| 865.00 | 46.00 | 53.80 | 49.90 | % | 0.06 | 0 | 0 | 0.24 | 0.71 | 0.00 | -0.35 | 9/24/2026 2:59:12 PM EST | |||
| 870.00 | 43.10 | 50.45 | 46.78 | % | 0.05 | 0 | 0 | 0.24 | 0.69 | 0.00 | -0.36 | 9/24/2026 2:59:12 PM EST | |||
| 875.00 | 39.55 | 47.20 | 43.38 | % | 0.05 | 0 | 0 | 0.24 | 0.66 | 0.01 | -0.37 | 9/24/2026 2:59:12 PM EST | |||
| 880.00 | 36.15 | 44.10 | 40.13 | 41.40 | % | 0.05 | 1 | 0 | 0.24 | 0.64 | 0.01 | -0.37 | 9/24/2026 | 9/24/2026 2:59:12 PM EST | |
| 885.00 | 33.45 | 41.15 | 37.30 | % | 0.04 | 0 | 0 | 0.24 | 0.61 | 0.01 | -0.38 | 9/24/2026 2:59:12 PM EST | |||
| 890.00 | 30.00 | 37.95 | 33.98 | % | 0.04 | 0 | 0 | 0.24 | 0.58 | 0.01 | -0.38 | 9/24/2026 2:59:12 PM EST | |||
| 895.00 | 29.80 | 35.00 | 32.40 | 33.00 | % | 0.04 | 2 | 0 | 0.24 | 0.55 | 0.01 | -0.38 | 9/24/2026 | 9/24/2026 2:59:12 PM EST | |
| 900.00 | 25.50 | 32.50 | 29.00 | 30.38 | % | 0.03 | 112 | 0 | 0.23 | 0.53 | 0.01 | -0.38 | 9/24/2026 | 9/24/2026 2:59:12 PM EST | |
| 905.00 | 24.05 | 30.45 | 27.25 | 28.32 | % | 0.03 | 11 | 0 | 0.23 | 0.50 | 0.01 | -0.38 | 9/24/2026 | 9/24/2026 2:59:12 PM EST | |
| 910.00 | 20.45 | 27.70 | 24.08 | 25.61 | % | 0.03 | 3 | 0 | 0.24 | 0.47 | 0.01 | -0.38 | 9/24/2026 | 9/24/2026 2:59:12 PM EST | |
| 915.00 | 19.50 | 26.55 | 23.03 | 23.28 | % | 0.03 | 4 | 0 | 0.24 | 0.45 | 0.01 | -0.37 | 9/24/2026 | 9/24/2026 2:59:12 PM EST | |
| 920.00 | 16.05 | 24.15 | 20.10 | 21.01 | % | 0.02 | 2 | 0 | 0.24 | 0.42 | 0.01 | -0.37 | 9/24/2026 | 9/24/2026 2:59:12 PM EST | |
| 925.00 | 15.35 | 22.55 | 18.95 | 19.50 | % | 0.02 | 5 | 0 | 0.24 | 0.39 | 0.01 | -0.36 | 9/24/2026 | 9/24/2026 2:59:12 PM EST | |
| 930.00 | 16.25 | 18.55 | 17.40 | 17.10 | % | 0.02 | 5 | 0 | 0.23 | 0.37 | 0.01 | -0.35 | 9/24/2026 | 9/24/2026 2:59:12 PM EST | |
| 935.00 | 12.90 | 19.45 | 16.18 | % | 0.02 | 0 | 0 | 0.23 | 0.34 | 0.01 | -0.35 | 9/24/2026 2:59:12 PM EST | |||
| 940.00 | 11.00 | 18.00 | 14.50 | 13.99 | % | 0.02 | 2 | 0 | 0.23 | 0.32 | 0.00 | -0.34 | 9/24/2026 | 9/24/2026 2:59:12 PM EST | |
| 945.00 | 9.20 | 16.65 | 12.93 | % | 0.01 | 0 | 0 | 0.24 | 0.30 | 0.00 | -0.33 | 9/24/2026 2:59:12 PM EST | |||
| 950.00 | 9.10 | 12.00 | 10.55 | 13.70 | % | 0.01 | 1 | 0 | 0.23 | 0.28 | 0.00 | -0.31 | 9/24/2026 | 9/24/2026 2:59:12 PM EST | |
| 955.00 | 6.55 | 13.40 | 9.98 | 11.41 | % | 0.01 | 2 | 0 | 0.24 | 0.26 | 0.00 | -0.30 | 9/24/2026 | 9/24/2026 2:59:12 PM EST | |
| 960.00 | 5.80 | 13.30 | 9.55 | % | 0.01 | 0 | 0 | 0.23 | 0.24 | 0.00 | -0.29 | 9/24/2026 2:59:12 PM EST | |||
| 965.00 | 5.80 | 12.40 | 9.10 | 9.88 | % | 0.01 | 3 | 0 | 0.25 | 0.22 | 0.00 | -0.28 | 9/24/2026 | 9/24/2026 2:59:12 PM EST | |
| 970.00 | 4.75 | 10.55 | 7.65 | 8.27 | % | 0.01 | 115 | 0 | 0.24 | 0.20 | 0.00 | -0.27 | 9/24/2026 | 9/24/2026 2:59:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 830.00 | 4.30 | 9.70 | 7.00 | 6.87 | % | 0.01 | 124 | 0 | 0.24 | -0.15 | 0.00 | -0.27 | 9/24/2026 | 9/24/2026 2:59:12 PM EST | |
| 835.00 | 5.30 | 10.50 | 7.90 | 5.50 | % | 0.01 | 7 | 0 | 0.23 | -0.16 | 0.00 | -0.28 | 9/24/2026 | 9/24/2026 2:59:12 PM EST | |
| 840.00 | 3.85 | 11.40 | 7.63 | 5.58 | % | 0.01 | 1 | 0 | 0.24 | -0.18 | 0.00 | -0.30 | 9/24/2026 | 9/24/2026 2:59:12 PM EST | |
| 845.00 | 6.50 | 12.35 | 9.43 | 8.28 | % | 0.01 | 11 | 0 | 0.23 | -0.20 | 0.00 | -0.31 | 9/24/2026 | 9/24/2026 2:59:12 PM EST | |
| 850.00 | 7.55 | 12.50 | 10.03 | 10.02 | % | 0.01 | 10 | 0 | 0.23 | -0.22 | 0.00 | -0.32 | 9/24/2026 | 9/24/2026 2:59:12 PM EST | |
| 855.00 | 8.90 | 14.70 | 11.80 | 10.93 | % | 0.01 | 11 | 0 | 0.25 | -0.24 | 0.00 | -0.33 | 9/24/2026 | 9/24/2026 2:59:12 PM EST | |
| 860.00 | 9.70 | 14.25 | 11.98 | 12.10 | % | 0.01 | 2 | 0 | 0.23 | -0.27 | 0.00 | -0.34 | 9/24/2026 | 9/24/2026 2:59:12 PM EST | |
| 865.00 | 11.20 | 17.55 | 14.38 | 13.47 | % | 0.02 | 68 | 0 | 0.23 | -0.29 | 0.00 | -0.35 | 9/24/2026 | 9/24/2026 2:59:12 PM EST | |
| 870.00 | 11.05 | 18.20 | 14.63 | 15.55 | % | 0.02 | 17 | 0 | 0.24 | -0.31 | 0.00 | -0.36 | 9/24/2026 | 9/24/2026 2:59:12 PM EST | |
| 875.00 | 13.00 | 20.60 | 16.80 | 16.97 | % | 0.02 | 1 | 0 | 0.23 | -0.34 | 0.01 | -0.37 | 9/24/2026 | 9/24/2026 2:59:12 PM EST | |
| 880.00 | 15.00 | 22.55 | 18.78 | 19.02 | % | 0.02 | 3 | 0 | 0.23 | -0.36 | 0.01 | -0.37 | 9/24/2026 | 9/24/2026 2:59:12 PM EST | |
| 885.00 | 17.00 | 24.60 | 20.80 | 20.74 | % | 0.02 | 16 | 0 | 0.23 | -0.39 | 0.01 | -0.38 | 9/24/2026 | 9/24/2026 2:59:12 PM EST | |
| 890.00 | 19.00 | 25.80 | 22.40 | 22.69 | % | 0.03 | 3 | 0 | 0.23 | -0.42 | 0.01 | -0.38 | 9/24/2026 | 9/24/2026 2:59:12 PM EST | |
| 895.00 | 21.35 | 28.20 | 24.78 | 25.10 | % | 0.03 | 5 | 0 | 0.23 | -0.45 | 0.01 | -0.38 | 9/24/2026 | 9/24/2026 2:59:12 PM EST | |
| 900.00 | 24.00 | 31.00 | 27.50 | 28.52 | % | 0.03 | 146 | 0 | 0.23 | -0.47 | 0.01 | -0.38 | 9/24/2026 | 9/24/2026 2:59:12 PM EST | |
| 905.00 | 26.95 | 34.95 | 30.95 | % | 0.03 | 0 | 0 | 0.23 | -0.50 | 0.01 | -0.38 | 9/24/2026 2:59:12 PM EST | |||
| 910.00 | 29.25 | 37.60 | 33.43 | % | 0.04 | 0 | 0 | 0.23 | -0.53 | 0.01 | -0.38 | 9/24/2026 2:59:12 PM EST | |||
| 915.00 | 32.20 | 40.60 | 36.40 | % | 0.04 | 0 | 0 | 0.23 | -0.55 | 0.01 | -0.37 | 9/24/2026 2:59:12 PM EST | |||
| 920.00 | 35.25 | 43.65 | 39.45 | 33.94 | % | 0.04 | 1 | 0 | 0.23 | -0.58 | 0.01 | -0.37 | 9/24/2026 | 9/24/2026 2:59:12 PM EST | |
| 925.00 | 39.45 | 46.20 | 42.83 | 42.63 | % | 0.05 | 2 | 0 | 0.23 | -0.61 | 0.01 | -0.36 | 9/24/2026 | 9/24/2026 2:59:12 PM EST | |
| 930.00 | 42.00 | 49.95 | 45.98 | % | 0.05 | 0 | 0 | 0.23 | -0.63 | 0.01 | -0.35 | 9/24/2026 2:59:12 PM EST | |||
| 935.00 | 45.70 | 53.65 | 49.68 | % | 0.05 | 0 | 0 | 0.23 | -0.66 | 0.01 | -0.35 | 9/24/2026 2:59:12 PM EST | |||
| 940.00 | 49.65 | 56.90 | 53.28 | 51.60 | % | 0.06 | 2 | 0 | 0.23 | -0.68 | 0.00 | -0.34 | 9/24/2026 | 9/24/2026 2:59:12 PM EST | |
| 945.00 | 52.65 | 60.15 | 56.40 | 55.25 | % | 0.06 | 2 | 0 | 0.23 | -0.70 | 0.00 | -0.33 | 9/24/2026 | 9/24/2026 2:59:12 PM EST | |
| 950.00 | 56.85 | 64.00 | 60.43 | 60.00 | % | 0.06 | 3 | 0 | 0.23 | -0.72 | 0.00 | -0.31 | 9/24/2026 | 9/24/2026 2:59:12 PM EST | |
| 955.00 | 61.70 | 68.25 | 64.98 | 62.68 | % | 0.07 | 2 | 0 | 0.23 | -0.74 | 0.00 | -0.30 | 9/24/2026 | 9/24/2026 2:59:12 PM EST | |
| 960.00 | 64.65 | 72.90 | 68.78 | % | 0.07 | 0 | 0 | 0.23 | -0.76 | 0.00 | -0.29 | 9/24/2026 2:59:12 PM EST | |||
| 965.00 | 68.60 | 77.10 | 72.85 | % | 0.08 | 0 | 0 | 0.23 | -0.78 | 0.00 | -0.28 | 9/24/2026 2:59:12 PM EST | |||
| 970.00 | 73.00 | 81.30 | 77.15 | % | 0.08 | 0 | 0 | 0.23 | -0.80 | 0.00 | -0.27 | 9/24/2026 2:59:12 PM EST |