Options Chain for COSTCO WHOLESALE CORPORATION COM (COST) - $1,014.96 as of 4/3/2026 1:02:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 925.00 | 97.05 | 104.75 | 100.90 | % | 0.11 | 0 | 0 | 0.27 | 0.83 | 0.00 | -0.29 | 4/2/2026 4:00:05 PM EST | |||
| 930.00 | 92.75 | 99.35 | 96.05 | % | 0.10 | 0 | 0 | 0.26 | 0.82 | 0.00 | -0.30 | 4/2/2026 4:00:05 PM EST | |||
| 935.00 | 88.50 | 95.60 | 92.05 | % | 0.10 | 0 | 0 | 0.26 | 0.81 | 0.00 | -0.30 | 4/2/2026 4:00:05 PM EST | |||
| 940.00 | 84.45 | 92.75 | 88.60 | % | 0.09 | 0 | 0 | 0.27 | 0.80 | 0.00 | -0.31 | 4/2/2026 4:00:05 PM EST | |||
| 945.00 | 80.55 | 86.90 | 83.73 | % | 0.09 | 0 | 0 | 0.26 | 0.79 | 0.00 | -0.31 | 4/2/2026 4:00:05 PM EST | |||
| 950.00 | 76.45 | 85.00 | 80.73 | % | 0.08 | 0 | 0 | 0.27 | 0.77 | 0.00 | -0.32 | 4/2/2026 4:00:05 PM EST | |||
| 955.00 | 72.50 | 80.95 | 76.73 | % | 0.08 | 0 | 0 | 0.26 | 0.76 | 0.00 | -0.33 | 4/2/2026 4:00:05 PM EST | |||
| 960.00 | 68.40 | 77.00 | 72.70 | % | 0.08 | 0 | 0 | 0.26 | 0.74 | 0.00 | -0.33 | 4/2/2026 4:00:05 PM EST | |||
| 965.00 | 64.75 | 71.85 | 68.30 | % | 0.07 | 0 | 0 | 0.25 | 0.73 | 0.00 | -0.34 | 4/2/2026 4:00:05 PM EST | |||
| 970.00 | 60.85 | 69.65 | 65.25 | % | 0.07 | 0 | 0 | 0.26 | 0.71 | 0.00 | -0.34 | 4/2/2026 4:00:05 PM EST | |||
| 975.00 | 57.30 | 63.70 | 60.50 | % | 0.06 | 0 | 0 | 0.25 | 0.69 | 0.00 | -0.34 | 4/2/2026 4:00:05 PM EST | |||
| 980.00 | 53.75 | 62.45 | 58.10 | % | 0.06 | 0 | 0 | 0.25 | 0.68 | 0.00 | -0.34 | 4/2/2026 4:00:05 PM EST | |||
| 985.00 | 50.30 | 59.00 | 54.65 | 48.22 | % | 0.06 | 1 | 0 | 0.25 | 0.66 | 0.00 | -0.34 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 990.00 | 46.95 | 55.20 | 51.08 | % | 0.05 | 0 | 0 | 0.25 | 0.64 | 0.00 | -0.34 | 4/2/2026 4:00:05 PM EST | |||
| 995.00 | 43.65 | 51.40 | 47.53 | % | 0.05 | 0 | 0 | 0.24 | 0.61 | 0.00 | -0.34 | 4/2/2026 4:00:05 PM EST | |||
| 1,000.00 | 40.50 | 46.25 | 43.38 | 45.52 | % | 0.04 | 1 | 0 | 0.23 | 0.59 | 0.00 | -0.34 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 1,005.00 | 37.00 | 43.00 | 40.00 | 38.14 | % | 0.04 | 10 | 0 | 0.23 | 0.57 | 0.00 | -0.34 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 1,010.00 | 34.00 | 39.80 | 36.90 | 36.55 | % | 0.04 | 5 | 0 | 0.23 | 0.55 | 0.00 | -0.34 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 1,015.00 | 31.20 | 38.55 | 34.88 | % | 0.03 | 0 | 0 | 0.23 | 0.52 | 0.00 | -0.33 | 4/2/2026 4:00:05 PM EST | |||
| 1,020.00 | 28.50 | 34.15 | 31.33 | 29.35 | % | 0.03 | 1 | 0 | 0.22 | 0.49 | 0.01 | -0.33 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 1,025.00 | 26.00 | 32.05 | 29.03 | 29.08 | % | 0.03 | 12 | 0 | 0.22 | 0.47 | 0.01 | -0.32 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 1,030.00 | 23.45 | 29.55 | 26.50 | 24.75 | % | 0.03 | 7 | 0 | 0.22 | 0.44 | 0.01 | -0.31 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 1,035.00 | 21.30 | 27.30 | 24.30 | % | 0.02 | 0 | 0 | 0.22 | 0.42 | 0.01 | -0.30 | 4/2/2026 4:00:05 PM EST | |||
| 1,040.00 | 19.15 | 24.65 | 21.90 | % | 0.02 | 0 | 0 | 0.21 | 0.39 | 0.01 | -0.29 | 4/2/2026 4:00:05 PM EST | |||
| 1,045.00 | 17.25 | 23.05 | 20.15 | % | 0.02 | 0 | 0 | 0.21 | 0.36 | 0.01 | -0.29 | 4/2/2026 4:00:05 PM EST | |||
| 1,050.00 | 15.40 | 20.50 | 17.95 | 17.10 | % | 0.02 | 1 | 0 | 0.21 | 0.34 | 0.00 | -0.27 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 1,055.00 | 13.40 | 18.55 | 15.98 | % | 0.02 | 0 | 0 | 0.21 | 0.31 | 0.00 | -0.26 | 4/2/2026 4:00:05 PM EST | |||
| 1,060.00 | 11.85 | 17.85 | 14.85 | % | 0.01 | 0 | 0 | 0.21 | 0.29 | 0.00 | -0.25 | 4/2/2026 4:00:05 PM EST | |||
| 1,065.00 | 11.00 | 15.00 | 13.00 | 13.91 | % | 0.01 | 2 | 0 | 0.21 | 0.27 | 0.00 | -0.24 | 4/2/2026 | 4/2/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 925.00 | 7.70 | 9.50 | 8.60 | 8.80 | % | 0.01 | 5 | 0 | 0.27 | -0.17 | 0.00 | -0.29 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 930.00 | 6.20 | 12.95 | 9.58 | % | 0.01 | 0 | 0 | 0.27 | -0.18 | 0.00 | -0.30 | 4/2/2026 4:00:05 PM EST | |||
| 935.00 | 7.10 | 13.65 | 10.38 | % | 0.01 | 0 | 0 | 0.26 | -0.19 | 0.00 | -0.30 | 4/2/2026 4:00:05 PM EST | |||
| 940.00 | 8.10 | 14.55 | 11.33 | 11.71 | % | 0.01 | 1 | 0 | 0.26 | -0.20 | 0.00 | -0.31 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 945.00 | 9.15 | 15.40 | 12.28 | % | 0.01 | 0 | 0 | 0.26 | -0.21 | 0.00 | -0.31 | 4/2/2026 4:00:05 PM EST | |||
| 950.00 | 10.30 | 16.35 | 13.33 | % | 0.01 | 0 | 0 | 0.26 | -0.23 | 0.00 | -0.32 | 4/2/2026 4:00:05 PM EST | |||
| 955.00 | 11.55 | 15.55 | 13.55 | % | 0.01 | 0 | 0 | 0.25 | -0.24 | 0.00 | -0.33 | 4/2/2026 4:00:05 PM EST | |||
| 960.00 | 12.50 | 18.50 | 15.50 | % | 0.02 | 0 | 0 | 0.25 | -0.26 | 0.00 | -0.33 | 4/2/2026 4:00:05 PM EST | |||
| 965.00 | 13.95 | 17.30 | 15.63 | % | 0.02 | 0 | 0 | 0.24 | -0.27 | 0.00 | -0.34 | 4/2/2026 4:00:05 PM EST | |||
| 970.00 | 15.80 | 18.35 | 17.08 | % | 0.02 | 0 | 0 | 0.24 | -0.29 | 0.00 | -0.34 | 4/2/2026 4:00:05 PM EST | |||
| 975.00 | 17.05 | 21.40 | 19.23 | % | 0.02 | 0 | 0 | 0.25 | -0.31 | 0.00 | -0.34 | 4/2/2026 4:00:05 PM EST | |||
| 980.00 | 17.85 | 23.85 | 20.85 | 22.80 | % | 0.02 | 10 | 0 | 0.25 | -0.32 | 0.00 | -0.34 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 985.00 | 18.85 | 24.90 | 21.88 | % | 0.02 | 0 | 0 | 0.24 | -0.34 | 0.00 | -0.34 | 4/2/2026 4:00:05 PM EST | |||
| 990.00 | 19.65 | 26.50 | 23.08 | 26.02 | % | 0.02 | 11 | 0 | 0.23 | -0.36 | 0.00 | -0.34 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 995.00 | 20.30 | 28.40 | 24.35 | 26.02 | % | 0.02 | 1 | 0 | 0.23 | -0.39 | 0.00 | -0.34 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 1,000.00 | 25.35 | 30.25 | 27.80 | 28.90 | % | 0.03 | 1 | 0 | 0.24 | -0.41 | 0.00 | -0.34 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 1,005.00 | 25.65 | 32.25 | 28.95 | 33.12 | % | 0.03 | 10 | 0 | 0.23 | -0.43 | 0.00 | -0.34 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 1,010.00 | 28.40 | 34.00 | 31.20 | 32.53 | % | 0.03 | 5 | 0 | 0.23 | -0.45 | 0.00 | -0.34 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 1,015.00 | 28.45 | 36.15 | 32.30 | % | 0.03 | 0 | 0 | 0.22 | -0.48 | 0.00 | -0.33 | 4/2/2026 4:00:05 PM EST | |||
| 1,020.00 | 33.60 | 38.40 | 36.00 | % | 0.04 | 0 | 0 | 0.23 | -0.51 | 0.01 | -0.33 | 4/2/2026 4:00:05 PM EST | |||
| 1,025.00 | 34.50 | 41.05 | 37.78 | 41.85 | % | 0.04 | 12 | 0 | 0.22 | -0.53 | 0.01 | -0.32 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 1,030.00 | 36.90 | 43.35 | 40.13 | % | 0.04 | 0 | 0 | 0.22 | -0.56 | 0.01 | -0.31 | 4/2/2026 4:00:05 PM EST | |||
| 1,035.00 | 39.20 | 46.25 | 42.73 | % | 0.04 | 0 | 0 | 0.21 | -0.58 | 0.01 | -0.30 | 4/2/2026 4:00:05 PM EST | |||
| 1,040.00 | 41.00 | 49.10 | 45.05 | % | 0.04 | 0 | 0 | 0.21 | -0.61 | 0.01 | -0.29 | 4/2/2026 4:00:05 PM EST | |||
| 1,045.00 | 43.55 | 52.10 | 47.83 | % | 0.05 | 0 | 0 | 0.21 | -0.64 | 0.01 | -0.29 | 4/2/2026 4:00:05 PM EST | |||
| 1,050.00 | 49.15 | 55.40 | 52.28 | % | 0.05 | 0 | 0 | 0.21 | -0.66 | 0.00 | -0.27 | 4/2/2026 4:00:05 PM EST | |||
| 1,055.00 | 51.40 | 58.70 | 55.05 | % | 0.05 | 0 | 0 | 0.21 | -0.69 | 0.00 | -0.26 | 4/2/2026 4:00:05 PM EST | |||
| 1,060.00 | 54.55 | 62.15 | 58.35 | % | 0.06 | 0 | 0 | 0.21 | -0.71 | 0.00 | -0.25 | 4/2/2026 4:00:05 PM EST | |||
| 1,065.00 | 58.15 | 65.20 | 61.68 | % | 0.06 | 0 | 0 | 0.20 | -0.73 | 0.00 | -0.24 | 4/2/2026 4:00:05 PM EST |