Options Chain for COSTCO WHSL CORP NEW COM (COST) - $854.25 as of 12/24/2025 2:04:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 785.00 | 88.80 | 97.00 | 92.90 | % | 0.12 | 0 | 0 | 0.29 | 0.94 | 0.00 | -0.17 | 12/24/2025 1:00:08 PM EST | |||
| 790.00 | 83.90 | 92.40 | 88.15 | % | 0.11 | 0 | 0 | 0.28 | 0.93 | 0.00 | -0.18 | 12/24/2025 1:00:08 PM EST | |||
| 795.00 | 79.60 | 87.75 | 83.68 | % | 0.11 | 0 | 0 | 0.27 | 0.91 | 0.00 | -0.20 | 12/24/2025 1:00:08 PM EST | |||
| 800.00 | 75.35 | 83.00 | 79.18 | 78.75 | % | 0.10 | 2 | 0 | 0.27 | 0.90 | 0.00 | -0.21 | 12/24/2025 | 12/24/2025 1:00:08 PM EST | |
| 805.00 | 71.10 | 78.55 | 74.83 | % | 0.09 | 0 | 0 | 0.26 | 0.89 | 0.00 | -0.22 | 12/24/2025 1:00:08 PM EST | |||
| 810.00 | 66.25 | 74.00 | 70.13 | % | 0.09 | 0 | 0 | 0.26 | 0.87 | 0.00 | -0.23 | 12/24/2025 1:00:08 PM EST | |||
| 815.00 | 62.00 | 69.60 | 65.80 | % | 0.08 | 0 | 0 | 0.19 | 0.85 | 0.00 | -0.24 | 12/24/2025 1:00:08 PM EST | |||
| 820.00 | 57.55 | 65.25 | 61.40 | % | 0.07 | 0 | 0 | 0.19 | 0.84 | 0.00 | -0.25 | 12/24/2025 1:00:08 PM EST | |||
| 825.00 | 53.25 | 61.00 | 57.13 | % | 0.07 | 0 | 0 | 0.19 | 0.82 | 0.00 | -0.26 | 12/24/2025 1:00:08 PM EST | |||
| 830.00 | 49.65 | 56.85 | 53.25 | % | 0.06 | 0 | 0 | 0.20 | 0.79 | 0.00 | -0.27 | 12/24/2025 1:00:08 PM EST | |||
| 835.00 | 46.05 | 52.85 | 49.45 | % | 0.06 | 0 | 0 | 0.20 | 0.77 | 0.01 | -0.28 | 12/24/2025 1:00:08 PM EST | |||
| 840.00 | 42.75 | 48.95 | 45.85 | % | 0.05 | 0 | 0 | 0.20 | 0.74 | 0.01 | -0.29 | 12/24/2025 1:00:08 PM EST | |||
| 845.00 | 39.30 | 45.20 | 42.25 | 41.90 | % | 0.05 | 2 | 0 | 0.20 | 0.72 | 0.01 | -0.30 | 12/24/2025 | 12/24/2025 1:00:08 PM EST | |
| 850.00 | 36.05 | 41.60 | 38.83 | % | 0.05 | 0 | 0 | 0.20 | 0.69 | 0.01 | -0.30 | 12/24/2025 1:00:08 PM EST | |||
| 855.00 | 33.20 | 38.20 | 35.70 | 32.97 | % | 0.04 | 2 | 0 | 0.20 | 0.66 | 0.01 | -0.31 | 12/24/2025 | 12/24/2025 1:00:08 PM EST | |
| 860.00 | 29.35 | 34.95 | 32.15 | 32.20 | % | 0.04 | 8 | 0 | 0.20 | 0.63 | 0.01 | -0.31 | 12/24/2025 | 12/24/2025 1:00:08 PM EST | |
| 865.00 | 26.75 | 31.90 | 29.33 | 29.22 | % | 0.03 | 203 | 0 | 0.19 | 0.59 | 0.01 | -0.31 | 12/24/2025 | 12/24/2025 1:00:08 PM EST | |
| 870.00 | 24.30 | 27.65 | 25.98 | 28.45 | % | 0.03 | 10 | 0 | 0.19 | 0.56 | 0.01 | -0.31 | 12/24/2025 | 12/24/2025 1:00:08 PM EST | |
| 875.00 | 21.00 | 25.00 | 23.00 | % | 0.03 | 0 | 0 | 0.18 | 0.52 | 0.01 | -0.31 | 12/24/2025 1:00:08 PM EST | |||
| 880.00 | 17.60 | 22.85 | 20.23 | % | 0.02 | 0 | 0 | 0.18 | 0.49 | 0.01 | -0.30 | 12/24/2025 1:00:08 PM EST | |||
| 885.00 | 15.20 | 21.75 | 18.48 | 18.80 | % | 0.02 | 1 | 0 | 0.18 | 0.45 | 0.01 | -0.29 | 12/24/2025 | 12/24/2025 1:00:08 PM EST | |
| 890.00 | 14.95 | 18.50 | 16.73 | 17.00 | % | 0.02 | 1 | 0 | 0.19 | 0.41 | 0.01 | -0.29 | 12/24/2025 | 12/24/2025 1:00:08 PM EST | |
| 895.00 | 12.10 | 17.10 | 14.60 | 14.42 | % | 0.02 | 3 | 0 | 0.18 | 0.38 | 0.01 | -0.28 | 12/24/2025 | 12/24/2025 1:00:08 PM EST | |
| 900.00 | 11.30 | 14.45 | 12.88 | 12.85 | % | 0.01 | 8 | 0 | 0.18 | 0.34 | 0.01 | -0.26 | 12/24/2025 | 12/24/2025 1:00:08 PM EST | |
| 905.00 | 9.60 | 13.30 | 11.45 | % | 0.01 | 0 | 0 | 0.19 | 0.31 | 0.01 | -0.25 | 12/24/2025 1:00:08 PM EST | |||
| 910.00 | 6.10 | 11.80 | 8.95 | 9.24 | % | 0.01 | 2 | 0 | 0.17 | 0.28 | 0.01 | -0.24 | 12/24/2025 | 12/24/2025 1:00:08 PM EST | |
| 915.00 | 4.85 | 11.55 | 8.20 | % | 0.01 | 0 | 0 | 0.18 | 0.25 | 0.01 | -0.22 | 12/24/2025 1:00:08 PM EST | |||
| 920.00 | 3.80 | 8.80 | 6.30 | 6.82 | % | 0.01 | 1 | 0 | 0.17 | 0.22 | 0.01 | -0.21 | 12/24/2025 | 12/24/2025 1:00:08 PM EST | |
| 925.00 | 5.40 | 8.40 | 6.90 | 6.69 | % | 0.01 | 3 | 0 | 0.19 | 0.19 | 0.01 | -0.19 | 12/24/2025 | 12/24/2025 1:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 785.00 | 0.01 | 7.65 | 3.83 | % | 0.00 | 0 | 0 | 0.21 | -0.06 | 0.00 | -0.17 | 12/24/2025 1:00:08 PM EST | |||
| 790.00 | 0.01 | 7.80 | 3.91 | % | 0.00 | 0 | 0 | 0.20 | -0.07 | 0.00 | -0.18 | 12/24/2025 1:00:08 PM EST | |||
| 795.00 | 0.01 | 7.95 | 3.98 | % | 0.01 | 0 | 0 | 0.19 | -0.09 | 0.00 | -0.20 | 12/24/2025 1:00:08 PM EST | |||
| 800.00 | 0.03 | 8.10 | 4.07 | % | 0.01 | 0 | 0 | 0.19 | -0.10 | 0.00 | -0.21 | 12/24/2025 1:00:08 PM EST | |||
| 805.00 | 0.62 | 5.80 | 3.21 | % | 0.00 | 0 | 0 | 0.19 | -0.11 | 0.00 | -0.22 | 12/24/2025 1:00:08 PM EST | |||
| 810.00 | 1.29 | 8.50 | 4.90 | % | 0.01 | 0 | 0 | 0.21 | -0.13 | 0.00 | -0.23 | 12/24/2025 1:00:08 PM EST | |||
| 815.00 | 2.12 | 6.00 | 4.06 | % | 0.00 | 0 | 0 | 0.19 | -0.15 | 0.00 | -0.24 | 12/24/2025 1:00:08 PM EST | |||
| 820.00 | 2.94 | 9.05 | 6.00 | % | 0.01 | 0 | 0 | 0.20 | -0.16 | 0.00 | -0.25 | 12/24/2025 1:00:08 PM EST | |||
| 825.00 | 4.40 | 7.00 | 5.70 | % | 0.01 | 0 | 0 | 0.19 | -0.18 | 0.00 | -0.26 | 12/24/2025 1:00:08 PM EST | |||
| 830.00 | 5.15 | 8.00 | 6.58 | 6.50 | % | 0.01 | 1 | 0 | 0.19 | -0.21 | 0.00 | -0.27 | 12/24/2025 | 12/24/2025 1:00:08 PM EST | |
| 835.00 | 6.40 | 9.25 | 7.83 | 7.72 | % | 0.01 | 1 | 0 | 0.19 | -0.23 | 0.01 | -0.28 | 12/24/2025 | 12/24/2025 1:00:08 PM EST | |
| 840.00 | 5.55 | 11.40 | 8.48 | 8.69 | % | 0.01 | 3 | 0 | 0.18 | -0.26 | 0.01 | -0.29 | 12/24/2025 | 12/24/2025 1:00:08 PM EST | |
| 845.00 | 8.00 | 11.00 | 9.50 | 10.35 | % | 0.01 | 1 | 0 | 0.18 | -0.28 | 0.01 | -0.30 | 12/24/2025 | 12/24/2025 1:00:08 PM EST | |
| 850.00 | 9.10 | 13.55 | 11.33 | 12.02 | % | 0.01 | 5 | 0 | 0.18 | -0.31 | 0.01 | -0.30 | 12/24/2025 | 12/24/2025 1:00:08 PM EST | |
| 855.00 | 9.55 | 16.05 | 12.80 | % | 0.01 | 0 | 0 | 0.18 | -0.34 | 0.01 | -0.31 | 12/24/2025 1:00:08 PM EST | |||
| 860.00 | 13.40 | 17.65 | 15.53 | % | 0.02 | 0 | 0 | 0.19 | -0.37 | 0.01 | -0.31 | 12/24/2025 1:00:08 PM EST | |||
| 865.00 | 13.20 | 19.45 | 16.33 | % | 0.02 | 0 | 0 | 0.18 | -0.41 | 0.01 | -0.31 | 12/24/2025 1:00:08 PM EST | |||
| 870.00 | 16.80 | 21.50 | 19.15 | 21.82 | % | 0.02 | 1 | 0 | 0.18 | -0.44 | 0.01 | -0.31 | 12/24/2025 | 12/24/2025 1:00:08 PM EST | |
| 875.00 | 18.85 | 25.10 | 21.98 | 20.54 | % | 0.03 | 1 | 0 | 0.18 | -0.48 | 0.01 | -0.31 | 12/24/2025 | 12/24/2025 1:00:08 PM EST | |
| 880.00 | 22.05 | 26.10 | 24.08 | % | 0.03 | 0 | 0 | 0.18 | -0.51 | 0.01 | -0.30 | 12/24/2025 1:00:08 PM EST | |||
| 885.00 | 23.00 | 29.05 | 26.03 | % | 0.03 | 0 | 0 | 0.17 | -0.55 | 0.01 | -0.29 | 12/24/2025 1:00:08 PM EST | |||
| 890.00 | 27.35 | 31.80 | 29.58 | % | 0.03 | 0 | 0 | 0.18 | -0.59 | 0.01 | -0.29 | 12/24/2025 1:00:08 PM EST | |||
| 895.00 | 29.00 | 36.15 | 32.58 | % | 0.04 | 0 | 0 | 0.17 | -0.62 | 0.01 | -0.28 | 12/24/2025 1:00:08 PM EST | |||
| 900.00 | 32.50 | 38.15 | 35.33 | % | 0.04 | 0 | 0 | 0.17 | -0.66 | 0.01 | -0.26 | 12/24/2025 1:00:08 PM EST | |||
| 905.00 | 36.35 | 42.55 | 39.45 | % | 0.04 | 0 | 0 | 0.17 | -0.69 | 0.01 | -0.25 | 12/24/2025 1:00:08 PM EST | |||
| 910.00 | 39.50 | 45.90 | 42.70 | % | 0.05 | 0 | 0 | 0.17 | -0.72 | 0.01 | -0.24 | 12/24/2025 1:00:08 PM EST | |||
| 915.00 | 43.45 | 50.50 | 46.98 | % | 0.05 | 0 | 0 | 0.17 | -0.75 | 0.01 | -0.22 | 12/24/2025 1:00:08 PM EST | |||
| 920.00 | 47.55 | 54.30 | 50.93 | % | 0.06 | 0 | 0 | 0.16 | -0.78 | 0.01 | -0.21 | 12/24/2025 1:00:08 PM EST | |||
| 925.00 | 51.75 | 59.30 | 55.53 | % | 0.06 | 0 | 0 | 0.23 | -0.81 | 0.01 | -0.19 | 12/24/2025 1:00:08 PM EST |