Options Chain for COSTCO WHOLESALE CORPORATION COM (COST) - $995.75 as of 5/7/2026 1:27:52 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 | 92.35 | 98.75 | 95.55 | % | 0.10 | 0 | 0 | 0.25 | 0.84 | 0.00 | -0.34 | 5/7/2026 1:59:12 PM EST | |||
| 930.00 | 88.15 | 94.80 | 91.48 | % | 0.10 | 0 | 0 | 0.24 | 0.82 | 0.00 | -0.35 | 5/7/2026 1:59:12 PM EST | |||
| 935.00 | 84.15 | 91.20 | 87.68 | % | 0.09 | 0 | 0 | 0.24 | 0.81 | 0.00 | -0.36 | 5/7/2026 1:59:12 PM EST | |||
| 940.00 | 80.10 | 87.15 | 83.63 | % | 0.09 | 0 | 0 | 0.24 | 0.79 | 0.00 | -0.37 | 5/7/2026 1:59:12 PM EST | |||
| 945.00 | 76.00 | 82.40 | 79.20 | % | 0.08 | 0 | 0 | 0.25 | 0.78 | 0.00 | -0.38 | 5/7/2026 1:59:12 PM EST | |||
| 950.00 | 72.05 | 79.45 | 75.75 | % | 0.08 | 0 | 0 | 0.25 | 0.76 | 0.00 | -0.39 | 5/7/2026 1:59:12 PM EST | |||
| 955.00 | 68.25 | 74.40 | 71.33 | % | 0.07 | 0 | 0 | 0.24 | 0.74 | 0.00 | -0.39 | 5/7/2026 1:59:12 PM EST | |||
| 960.00 | 64.55 | 72.00 | 68.28 | % | 0.07 | 0 | 0 | 0.24 | 0.72 | 0.00 | -0.40 | 5/7/2026 1:59:12 PM EST | |||
| 965.00 | 60.90 | 67.40 | 64.15 | % | 0.07 | 0 | 0 | 0.24 | 0.70 | 0.00 | -0.41 | 5/7/2026 1:59:12 PM EST | |||
| 970.00 | 57.35 | 63.75 | 60.55 | % | 0.06 | 0 | 0 | 0.24 | 0.69 | 0.00 | -0.41 | 5/7/2026 1:59:12 PM EST | |||
| 975.00 | 53.90 | 60.45 | 57.18 | % | 0.06 | 0 | 0 | 0.24 | 0.67 | 0.00 | -0.42 | 5/7/2026 1:59:12 PM EST | |||
| 980.00 | 50.55 | 56.70 | 53.63 | % | 0.05 | 0 | 0 | 0.24 | 0.64 | 0.00 | -0.42 | 5/7/2026 1:59:12 PM EST | |||
| 985.00 | 47.35 | 53.55 | 50.45 | % | 0.05 | 0 | 0 | 0.24 | 0.62 | 0.00 | -0.42 | 5/7/2026 1:59:12 PM EST | |||
| 990.00 | 44.20 | 51.15 | 47.68 | % | 0.05 | 0 | 0 | 0.24 | 0.60 | 0.00 | -0.42 | 5/7/2026 1:59:12 PM EST | |||
| 995.00 | 41.20 | 48.25 | 44.73 | 41.23 | % | 0.04 | 10 | 0 | 0.24 | 0.58 | 0.00 | -0.42 | 5/7/2026 | 5/7/2026 1:59:12 PM EST | |
| 1,000.00 | 38.30 | 44.50 | 41.40 | 36.07 | % | 0.04 | 3 | 0 | 0.24 | 0.56 | 0.00 | -0.42 | 5/7/2026 | 5/7/2026 1:59:12 PM EST | |
| 1,005.00 | 35.50 | 41.30 | 38.40 | % | 0.04 | 0 | 0 | 0.24 | 0.54 | 0.00 | -0.42 | 5/7/2026 1:59:12 PM EST | |||
| 1,010.00 | 32.80 | 39.25 | 36.03 | 31.39 | % | 0.04 | 3 | 0 | 0.24 | 0.51 | 0.00 | -0.42 | 5/7/2026 | 5/7/2026 1:59:12 PM EST | |
| 1,015.00 | 30.15 | 37.70 | 33.93 | % | 0.03 | 0 | 0 | 0.24 | 0.49 | 0.00 | -0.41 | 5/7/2026 1:59:12 PM EST | |||
| 1,020.00 | 27.65 | 33.25 | 30.45 | 24.21 | % | 0.03 | 2 | 0 | 0.23 | 0.47 | 0.00 | -0.40 | 5/7/2026 | 5/7/2026 1:59:12 PM EST | |
| 1,025.00 | 25.30 | 31.30 | 28.30 | % | 0.03 | 0 | 0 | 0.23 | 0.44 | 0.00 | -0.40 | 5/7/2026 1:59:12 PM EST | |||
| 1,030.00 | 23.00 | 28.40 | 25.70 | % | 0.02 | 0 | 0 | 0.23 | 0.42 | 0.00 | -0.39 | 5/7/2026 1:59:12 PM EST | |||
| 1,035.00 | 21.00 | 27.55 | 24.28 | % | 0.02 | 0 | 0 | 0.23 | 0.40 | 0.00 | -0.38 | 5/7/2026 1:59:12 PM EST | |||
| 1,040.00 | 19.00 | 24.50 | 21.75 | 19.00 | % | 0.02 | 3 | 0 | 0.23 | 0.37 | 0.00 | -0.37 | 5/7/2026 | 5/7/2026 1:59:12 PM EST | |
| 1,045.00 | 17.05 | 23.00 | 20.03 | % | 0.02 | 0 | 0 | 0.23 | 0.35 | 0.00 | -0.36 | 5/7/2026 1:59:12 PM EST | |||
| 1,050.00 | 15.40 | 20.60 | 18.00 | % | 0.02 | 0 | 0 | 0.23 | 0.33 | 0.00 | -0.35 | 5/7/2026 1:59:12 PM EST | |||
| 1,055.00 | 13.85 | 19.35 | 16.60 | % | 0.02 | 0 | 0 | 0.22 | 0.31 | 0.00 | -0.33 | 5/7/2026 1:59:12 PM EST | |||
| 1,060.00 | 12.45 | 17.15 | 14.80 | % | 0.01 | 0 | 0 | 0.22 | 0.29 | 0.00 | -0.32 | 5/7/2026 1:59:12 PM EST | |||
| 1,065.00 | 11.15 | 16.15 | 13.65 | % | 0.01 | 0 | 0 | 0.22 | 0.27 | 0.00 | -0.31 | 5/7/2026 1:59:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 925.00 | 7.80 | 9.00 | 8.40 | 9.20 | % | 0.01 | 11 | 0 | 0.26 | -0.16 | 0.00 | -0.34 | 5/7/2026 | 5/7/2026 1:59:12 PM EST | |
| 930.00 | 7.80 | 11.15 | 9.48 | % | 0.01 | 0 | 0 | 0.25 | -0.18 | 0.00 | -0.35 | 5/7/2026 1:59:12 PM EST | |||
| 935.00 | 8.90 | 12.20 | 10.55 | % | 0.01 | 0 | 0 | 0.25 | -0.19 | 0.00 | -0.36 | 5/7/2026 1:59:12 PM EST | |||
| 940.00 | 10.10 | 13.25 | 11.68 | % | 0.01 | 0 | 0 | 0.25 | -0.21 | 0.00 | -0.37 | 5/7/2026 1:59:12 PM EST | |||
| 945.00 | 11.45 | 14.30 | 12.88 | % | 0.01 | 0 | 0 | 0.25 | -0.22 | 0.00 | -0.38 | 5/7/2026 1:59:12 PM EST | |||
| 950.00 | 12.55 | 15.60 | 14.08 | % | 0.01 | 0 | 0 | 0.25 | -0.24 | 0.00 | -0.39 | 5/7/2026 1:59:12 PM EST | |||
| 955.00 | 13.70 | 17.00 | 15.35 | % | 0.02 | 0 | 0 | 0.25 | -0.26 | 0.00 | -0.39 | 5/7/2026 1:59:12 PM EST | |||
| 960.00 | 15.00 | 18.45 | 16.73 | % | 0.02 | 0 | 0 | 0.25 | -0.28 | 0.00 | -0.40 | 5/7/2026 1:59:12 PM EST | |||
| 965.00 | 16.00 | 18.00 | 17.00 | 17.40 | % | 0.02 | 1 | 0 | 0.24 | -0.30 | 0.00 | -0.41 | 5/7/2026 | 5/7/2026 1:59:12 PM EST | |
| 970.00 | 17.50 | 21.70 | 19.60 | % | 0.02 | 0 | 0 | 0.25 | -0.31 | 0.00 | -0.41 | 5/7/2026 1:59:12 PM EST | |||
| 975.00 | 19.30 | 23.35 | 21.33 | % | 0.02 | 0 | 0 | 0.24 | -0.33 | 0.00 | -0.42 | 5/7/2026 1:59:12 PM EST | |||
| 980.00 | 20.90 | 25.25 | 23.08 | % | 0.02 | 0 | 0 | 0.24 | -0.36 | 0.00 | -0.42 | 5/7/2026 1:59:12 PM EST | |||
| 985.00 | 22.20 | 26.85 | 24.53 | % | 0.02 | 0 | 0 | 0.24 | -0.38 | 0.00 | -0.42 | 5/7/2026 1:59:12 PM EST | |||
| 990.00 | 24.80 | 29.40 | 27.10 | 30.24 | % | 0.03 | 3 | 0 | 0.24 | -0.40 | 0.00 | -0.42 | 5/7/2026 | 5/7/2026 1:59:12 PM EST | |
| 995.00 | 26.35 | 31.40 | 28.88 | 32.61 | % | 0.03 | 3 | 0 | 0.24 | -0.42 | 0.00 | -0.42 | 5/7/2026 | 5/7/2026 1:59:12 PM EST | |
| 1,000.00 | 28.45 | 30.95 | 29.70 | 32.22 | % | 0.03 | 2 | 0 | 0.24 | -0.44 | 0.00 | -0.42 | 5/7/2026 | 5/7/2026 1:59:12 PM EST | |
| 1,005.00 | 31.15 | 35.75 | 33.45 | % | 0.03 | 0 | 0 | 0.24 | -0.46 | 0.00 | -0.42 | 5/7/2026 1:59:12 PM EST | |||
| 1,010.00 | 32.65 | 37.85 | 35.25 | % | 0.03 | 0 | 0 | 0.24 | -0.49 | 0.00 | -0.42 | 5/7/2026 1:59:12 PM EST | |||
| 1,015.00 | 35.20 | 40.50 | 37.85 | % | 0.04 | 0 | 0 | 0.23 | -0.51 | 0.00 | -0.41 | 5/7/2026 1:59:12 PM EST | |||
| 1,020.00 | 37.90 | 43.00 | 40.45 | % | 0.04 | 0 | 0 | 0.24 | -0.53 | 0.00 | -0.40 | 5/7/2026 1:59:12 PM EST | |||
| 1,025.00 | 40.50 | 45.65 | 43.08 | % | 0.04 | 0 | 0 | 0.23 | -0.56 | 0.00 | -0.40 | 5/7/2026 1:59:12 PM EST | |||
| 1,030.00 | 43.55 | 48.40 | 45.98 | % | 0.04 | 0 | 0 | 0.23 | -0.58 | 0.00 | -0.39 | 5/7/2026 1:59:12 PM EST | |||
| 1,035.00 | 45.60 | 51.30 | 48.45 | % | 0.05 | 0 | 0 | 0.23 | -0.60 | 0.00 | -0.38 | 5/7/2026 1:59:12 PM EST | |||
| 1,040.00 | 48.95 | 54.40 | 51.68 | % | 0.05 | 0 | 0 | 0.23 | -0.63 | 0.00 | -0.37 | 5/7/2026 1:59:12 PM EST | |||
| 1,045.00 | 52.25 | 57.60 | 54.93 | % | 0.05 | 0 | 0 | 0.23 | -0.65 | 0.00 | -0.36 | 5/7/2026 1:59:12 PM EST | |||
| 1,050.00 | 55.00 | 60.95 | 57.98 | % | 0.06 | 0 | 0 | 0.23 | -0.67 | 0.00 | -0.35 | 5/7/2026 1:59:12 PM EST | |||
| 1,055.00 | 58.90 | 64.50 | 61.70 | % | 0.06 | 0 | 0 | 0.23 | -0.69 | 0.00 | -0.33 | 5/7/2026 1:59:12 PM EST | |||
| 1,060.00 | 62.45 | 68.15 | 65.30 | % | 0.06 | 0 | 0 | 0.23 | -0.71 | 0.00 | -0.32 | 5/7/2026 1:59:12 PM EST | |||
| 1,065.00 | 66.35 | 71.85 | 69.10 | % | 0.06 | 0 | 0 | 0.23 | -0.73 | 0.00 | -0.31 | 5/7/2026 1:59:12 PM EST |