Options Chain for COSTCO WHOLESALE CORPORATION COM (COST) - $1,090.39 as of 11/12/2026 4:06:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1,005.00 | 97.60 | 105.45 | 101.53 | % | 0.10 | 0 | 0 | 0.25 | 0.85 | 0.00 | -0.35 | 11/12/2026 2:59:12 PM EST | |||
| 1,010.00 | 93.40 | 101.25 | 97.33 | 97.16 | % | 0.10 | 1 | 0 | 0.24 | 0.84 | 0.00 | -0.37 | 11/12/2026 | 11/12/2026 2:59:12 PM EST | |
| 1,015.00 | 89.25 | 97.10 | 93.18 | % | 0.09 | 0 | 0 | 0.24 | 0.83 | 0.00 | -0.38 | 11/12/2026 2:59:12 PM EST | |||
| 1,020.00 | 85.15 | 93.00 | 89.08 | 90.70 | % | 0.09 | 2 | 0 | 0.24 | 0.81 | 0.00 | -0.39 | 11/12/2026 | 11/12/2026 2:59:12 PM EST | |
| 1,025.00 | 81.15 | 89.00 | 85.08 | % | 0.08 | 0 | 0 | 0.24 | 0.80 | 0.00 | -0.40 | 11/12/2026 2:59:12 PM EST | |||
| 1,030.00 | 77.20 | 85.10 | 81.15 | % | 0.08 | 0 | 0 | 0.24 | 0.78 | 0.00 | -0.41 | 11/12/2026 2:59:12 PM EST | |||
| 1,035.00 | 73.35 | 81.25 | 77.30 | % | 0.07 | 0 | 0 | 0.24 | 0.77 | 0.00 | -0.42 | 11/12/2026 2:59:12 PM EST | |||
| 1,040.00 | 69.60 | 77.60 | 73.60 | % | 0.07 | 0 | 0 | 0.24 | 0.75 | 0.00 | -0.42 | 11/12/2026 2:59:12 PM EST | |||
| 1,045.00 | 66.00 | 73.80 | 69.90 | 71.35 | % | 0.07 | 4 | 0 | 0.24 | 0.73 | 0.00 | -0.43 | 11/12/2026 | 11/12/2026 2:59:12 PM EST | |
| 1,050.00 | 62.30 | 70.20 | 66.25 | 71.20 | % | 0.06 | 8 | 0 | 0.24 | 0.72 | 0.00 | -0.44 | 11/12/2026 | 11/12/2026 2:59:12 PM EST | |
| 1,055.00 | 59.00 | 66.70 | 62.85 | % | 0.06 | 0 | 0 | 0.24 | 0.70 | 0.00 | -0.45 | 11/12/2026 2:59:12 PM EST | |||
| 1,060.00 | 55.40 | 63.35 | 59.38 | % | 0.06 | 0 | 0 | 0.23 | 0.68 | 0.00 | -0.45 | 11/12/2026 2:59:12 PM EST | |||
| 1,065.00 | 52.10 | 60.15 | 56.13 | % | 0.05 | 0 | 0 | 0.23 | 0.66 | 0.00 | -0.46 | 11/12/2026 2:59:12 PM EST | |||
| 1,070.00 | 49.00 | 57.00 | 53.00 | % | 0.05 | 0 | 0 | 0.24 | 0.64 | 0.00 | -0.46 | 11/12/2026 2:59:12 PM EST | |||
| 1,075.00 | 46.00 | 53.90 | 49.95 | 53.95 | % | 0.05 | 1 | 0 | 0.23 | 0.62 | 0.00 | -0.46 | 11/12/2026 | 11/12/2026 2:59:12 PM EST | |
| 1,080.00 | 43.00 | 50.90 | 46.95 | % | 0.04 | 0 | 0 | 0.23 | 0.60 | 0.00 | -0.46 | 11/12/2026 2:59:12 PM EST | |||
| 1,085.00 | 40.00 | 48.05 | 44.03 | 47.75 | % | 0.04 | 2 | 0 | 0.24 | 0.58 | 0.00 | -0.46 | 11/12/2026 | 11/12/2026 2:59:12 PM EST | |
| 1,090.00 | 38.05 | 45.30 | 41.68 | % | 0.04 | 0 | 0 | 0.23 | 0.56 | 0.00 | -0.46 | 11/12/2026 2:59:12 PM EST | |||
| 1,095.00 | 34.90 | 42.65 | 38.78 | 39.95 | % | 0.04 | 5 | 0 | 0.23 | 0.54 | 0.00 | -0.46 | 11/12/2026 | 11/12/2026 2:59:12 PM EST | |
| 1,100.00 | 32.40 | 40.10 | 36.25 | 39.00 | % | 0.03 | 11 | 0 | 0.23 | 0.52 | 0.00 | -0.46 | 11/12/2026 | 11/12/2026 2:59:12 PM EST | |
| 1,105.00 | 29.60 | 37.70 | 33.65 | 36.35 | % | 0.03 | 8 | 0 | 0.23 | 0.49 | 0.00 | -0.46 | 11/12/2026 | 11/12/2026 2:59:12 PM EST | |
| 1,110.00 | 27.25 | 35.40 | 31.33 | 34.20 | % | 0.03 | 29 | 0 | 0.23 | 0.47 | 0.00 | -0.45 | 11/12/2026 | 11/12/2026 2:59:12 PM EST | |
| 1,115.00 | 25.25 | 33.15 | 29.20 | 30.33 | % | 0.03 | 25 | 0 | 0.22 | 0.45 | 0.00 | -0.45 | 11/12/2026 | 11/12/2026 2:59:12 PM EST | |
| 1,120.00 | 23.20 | 31.10 | 27.15 | 27.79 | % | 0.02 | 21 | 0 | 0.23 | 0.43 | 0.00 | -0.44 | 11/12/2026 | 11/12/2026 2:59:12 PM EST | |
| 1,125.00 | 21.25 | 29.15 | 25.20 | 27.75 | % | 0.02 | 6 | 0 | 0.23 | 0.41 | 0.00 | -0.43 | 11/12/2026 | 11/12/2026 2:59:12 PM EST | |
| 1,130.00 | 19.40 | 27.25 | 23.33 | 25.70 | % | 0.02 | 6 | 0 | 0.23 | 0.39 | 0.00 | -0.42 | 11/12/2026 | 11/12/2026 2:59:12 PM EST | |
| 1,135.00 | 17.70 | 25.55 | 21.63 | % | 0.02 | 0 | 0 | 0.23 | 0.37 | 0.00 | -0.41 | 11/12/2026 2:59:12 PM EST | |||
| 1,140.00 | 16.05 | 24.00 | 20.03 | 20.61 | % | 0.02 | 15 | 0 | 0.23 | 0.35 | 0.00 | -0.40 | 11/12/2026 | 11/12/2026 2:59:12 PM EST | |
| 1,145.00 | 14.60 | 22.00 | 18.30 | 18.66 | % | 0.02 | 9 | 0 | 0.23 | 0.33 | 0.00 | -0.39 | 11/12/2026 | 11/12/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1,005.00 | 3.85 | 12.20 | 8.03 | % | 0.01 | 0 | 0 | 0.24 | -0.15 | 0.00 | -0.35 | 11/12/2026 2:59:12 PM EST | |||
| 1,010.00 | 4.65 | 13.00 | 8.83 | % | 0.01 | 0 | 0 | 0.24 | -0.16 | 0.00 | -0.37 | 11/12/2026 2:59:12 PM EST | |||
| 1,015.00 | 5.45 | 13.80 | 9.63 | % | 0.01 | 0 | 0 | 0.24 | -0.17 | 0.00 | -0.38 | 11/12/2026 2:59:12 PM EST | |||
| 1,020.00 | 6.35 | 14.70 | 10.53 | % | 0.01 | 0 | 0 | 0.24 | -0.19 | 0.00 | -0.39 | 11/12/2026 2:59:12 PM EST | |||
| 1,025.00 | 7.45 | 15.70 | 11.58 | 10.93 | % | 0.01 | 1 | 0 | 0.24 | -0.20 | 0.00 | -0.40 | 11/12/2026 | 11/12/2026 2:59:12 PM EST | |
| 1,030.00 | 8.55 | 16.70 | 12.63 | 11.93 | % | 0.01 | 1 | 0 | 0.24 | -0.22 | 0.00 | -0.41 | 11/12/2026 | 11/12/2026 2:59:12 PM EST | |
| 1,035.00 | 9.60 | 17.85 | 13.73 | % | 0.01 | 0 | 0 | 0.24 | -0.23 | 0.00 | -0.42 | 11/12/2026 2:59:12 PM EST | |||
| 1,040.00 | 10.90 | 19.05 | 14.98 | % | 0.01 | 0 | 0 | 0.24 | -0.25 | 0.00 | -0.42 | 11/12/2026 2:59:12 PM EST | |||
| 1,045.00 | 12.20 | 20.40 | 16.30 | % | 0.02 | 0 | 0 | 0.24 | -0.27 | 0.00 | -0.43 | 11/12/2026 2:59:12 PM EST | |||
| 1,050.00 | 17.50 | 19.15 | 18.33 | 16.50 | % | 0.02 | 2 | 0 | 0.23 | -0.28 | 0.00 | -0.44 | 11/12/2026 | 11/12/2026 2:59:12 PM EST | |
| 1,055.00 | 15.05 | 23.30 | 19.18 | % | 0.02 | 0 | 0 | 0.24 | -0.30 | 0.00 | -0.45 | 11/12/2026 2:59:12 PM EST | |||
| 1,060.00 | 16.70 | 24.90 | 20.80 | 20.11 | % | 0.02 | 1 | 0 | 0.24 | -0.32 | 0.00 | -0.45 | 11/12/2026 | 11/12/2026 2:59:12 PM EST | |
| 1,065.00 | 18.35 | 26.60 | 22.48 | % | 0.02 | 0 | 0 | 0.23 | -0.34 | 0.00 | -0.46 | 11/12/2026 2:59:12 PM EST | |||
| 1,070.00 | 21.50 | 28.40 | 24.95 | % | 0.02 | 0 | 0 | 0.23 | -0.36 | 0.00 | -0.46 | 11/12/2026 2:59:12 PM EST | |||
| 1,075.00 | 22.20 | 29.80 | 26.00 | 26.27 | % | 0.02 | 3 | 0 | 0.23 | -0.38 | 0.00 | -0.46 | 11/12/2026 | 11/12/2026 2:59:12 PM EST | |
| 1,080.00 | 26.70 | 32.35 | 29.53 | 27.11 | % | 0.03 | 1 | 0 | 0.25 | -0.40 | 0.00 | -0.46 | 11/12/2026 | 11/12/2026 2:59:12 PM EST | |
| 1,085.00 | 27.10 | 34.50 | 30.80 | 31.09 | % | 0.03 | 2 | 0 | 0.24 | -0.42 | 0.00 | -0.46 | 11/12/2026 | 11/12/2026 2:59:12 PM EST | |
| 1,090.00 | 29.65 | 36.75 | 33.20 | 33.26 | % | 0.03 | 5 | 0 | 0.23 | -0.44 | 0.00 | -0.46 | 11/12/2026 | 11/12/2026 2:59:12 PM EST | |
| 1,095.00 | 31.95 | 38.35 | 35.15 | 34.86 | % | 0.03 | 3 | 0 | 0.24 | -0.46 | 0.00 | -0.46 | 11/12/2026 | 11/12/2026 2:59:12 PM EST | |
| 1,100.00 | 35.30 | 41.65 | 38.48 | 38.65 | % | 0.03 | 3 | 0 | 0.24 | -0.48 | 0.00 | -0.46 | 11/12/2026 | 11/12/2026 2:59:12 PM EST | |
| 1,105.00 | 36.70 | 43.40 | 40.05 | 39.92 | % | 0.04 | 6 | 0 | 0.23 | -0.51 | 0.00 | -0.46 | 11/12/2026 | 11/12/2026 2:59:12 PM EST | |
| 1,110.00 | 39.00 | 47.00 | 43.00 | 40.00 | % | 0.04 | 4 | 0 | 0.23 | -0.53 | 0.00 | -0.45 | 11/12/2026 | 11/12/2026 2:59:12 PM EST | |
| 1,115.00 | 41.65 | 49.85 | 45.75 | 42.70 | % | 0.04 | 2 | 0 | 0.23 | -0.55 | 0.00 | -0.45 | 11/12/2026 | 11/12/2026 2:59:12 PM EST | |
| 1,120.00 | 44.65 | 52.85 | 48.75 | 45.55 | % | 0.04 | 4 | 0 | 0.23 | -0.57 | 0.00 | -0.44 | 11/12/2026 | 11/12/2026 2:59:12 PM EST | |
| 1,125.00 | 47.75 | 55.95 | 51.85 | 48.85 | % | 0.05 | 6 | 0 | 0.22 | -0.59 | 0.00 | -0.43 | 11/12/2026 | 11/12/2026 2:59:12 PM EST | |
| 1,130.00 | 51.00 | 59.20 | 55.10 | 51.90 | % | 0.05 | 4 | 0 | 0.23 | -0.61 | 0.00 | -0.42 | 11/12/2026 | 11/12/2026 2:59:12 PM EST | |
| 1,135.00 | 54.35 | 62.55 | 58.45 | 54.90 | % | 0.05 | 4 | 0 | 0.22 | -0.63 | 0.00 | -0.41 | 11/12/2026 | 11/12/2026 2:59:12 PM EST | |
| 1,140.00 | 57.80 | 66.00 | 61.90 | 58.20 | % | 0.05 | 4 | 0 | 0.22 | -0.65 | 0.00 | -0.40 | 11/12/2026 | 11/12/2026 2:59:12 PM EST | |
| 1,145.00 | 61.55 | 69.60 | 65.58 | 61.60 | % | 0.06 | 4 | 0 | 0.23 | -0.67 | 0.00 | -0.39 | 11/12/2026 | 11/12/2026 2:59:12 PM EST |