Options Chain for COSTCO WHOLESALE CORPORATION COM (COST) - $1,003.70 as of 4/23/2026 2:17:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 935.00 | 87.10 | 94.95 | 91.03 | % | 0.10 | 0 | 0 | 0.27 | 0.84 | 0.00 | -0.31 | 4/23/2026 4:00:05 PM EST | |||
| 940.00 | 82.90 | 91.00 | 86.95 | % | 0.09 | 0 | 0 | 0.27 | 0.82 | 0.00 | -0.32 | 4/23/2026 4:00:05 PM EST | |||
| 945.00 | 78.80 | 87.00 | 82.90 | % | 0.09 | 0 | 0 | 0.27 | 0.81 | 0.00 | -0.34 | 4/23/2026 4:00:05 PM EST | |||
| 950.00 | 74.75 | 83.00 | 78.88 | % | 0.08 | 0 | 0 | 0.27 | 0.79 | 0.00 | -0.35 | 4/23/2026 4:00:05 PM EST | |||
| 955.00 | 70.75 | 79.00 | 74.88 | % | 0.08 | 0 | 0 | 0.26 | 0.78 | 0.00 | -0.36 | 4/23/2026 4:00:05 PM EST | |||
| 960.00 | 66.85 | 75.00 | 70.93 | % | 0.07 | 0 | 0 | 0.26 | 0.76 | 0.00 | -0.37 | 4/23/2026 4:00:05 PM EST | |||
| 965.00 | 63.05 | 69.00 | 66.03 | % | 0.07 | 0 | 0 | 0.25 | 0.74 | 0.00 | -0.38 | 4/23/2026 4:00:05 PM EST | |||
| 970.00 | 59.35 | 65.25 | 62.30 | % | 0.06 | 0 | 0 | 0.25 | 0.72 | 0.00 | -0.39 | 4/23/2026 4:00:05 PM EST | |||
| 975.00 | 55.70 | 61.75 | 58.73 | % | 0.06 | 0 | 0 | 0.25 | 0.70 | 0.00 | -0.40 | 4/23/2026 4:00:05 PM EST | |||
| 980.00 | 52.45 | 58.30 | 55.38 | % | 0.06 | 0 | 0 | 0.25 | 0.68 | 0.00 | -0.40 | 4/23/2026 4:00:05 PM EST | |||
| 985.00 | 49.40 | 54.85 | 52.13 | % | 0.05 | 0 | 0 | 0.25 | 0.66 | 0.00 | -0.41 | 4/23/2026 4:00:05 PM EST | |||
| 990.00 | 45.80 | 52.00 | 48.90 | % | 0.05 | 0 | 0 | 0.24 | 0.64 | 0.00 | -0.41 | 4/23/2026 4:00:05 PM EST | |||
| 995.00 | 42.50 | 48.75 | 45.63 | % | 0.05 | 0 | 0 | 0.24 | 0.62 | 0.00 | -0.42 | 4/23/2026 4:00:05 PM EST | |||
| 1,000.00 | 39.80 | 45.55 | 42.68 | % | 0.04 | 0 | 0 | 0.24 | 0.60 | 0.00 | -0.42 | 4/23/2026 4:00:05 PM EST | |||
| 1,005.00 | 37.05 | 42.70 | 39.88 | % | 0.04 | 0 | 0 | 0.24 | 0.57 | 0.00 | -0.42 | 4/23/2026 4:00:05 PM EST | |||
| 1,010.00 | 34.35 | 39.20 | 36.78 | 36.34 | % | 0.04 | 4 | 0 | 0.24 | 0.55 | 0.00 | -0.42 | 4/23/2026 | 4/23/2026 4:00:05 PM EST | |
| 1,015.00 | 31.30 | 37.45 | 34.38 | % | 0.03 | 0 | 0 | 0.24 | 0.53 | 0.00 | -0.42 | 4/23/2026 4:00:05 PM EST | |||
| 1,020.00 | 29.20 | 34.00 | 31.60 | % | 0.03 | 0 | 0 | 0.24 | 0.50 | 0.00 | -0.42 | 4/23/2026 4:00:05 PM EST | |||
| 1,025.00 | 26.55 | 31.80 | 29.18 | % | 0.03 | 0 | 0 | 0.24 | 0.48 | 0.00 | -0.42 | 4/23/2026 4:00:05 PM EST | |||
| 1,030.00 | 24.40 | 30.40 | 27.40 | 25.58 | % | 0.03 | 1 | 0 | 0.24 | 0.46 | 0.00 | -0.41 | 4/23/2026 | 4/23/2026 4:00:05 PM EST | |
| 1,035.00 | 22.15 | 27.70 | 24.93 | % | 0.02 | 0 | 0 | 0.24 | 0.43 | 0.00 | -0.41 | 4/23/2026 4:00:05 PM EST | |||
| 1,040.00 | 20.20 | 26.30 | 23.25 | % | 0.02 | 0 | 0 | 0.24 | 0.41 | 0.00 | -0.40 | 4/23/2026 4:00:05 PM EST | |||
| 1,045.00 | 18.00 | 24.30 | 21.15 | % | 0.02 | 0 | 0 | 0.23 | 0.39 | 0.00 | -0.39 | 4/23/2026 4:00:05 PM EST | |||
| 1,050.00 | 16.40 | 22.45 | 19.43 | % | 0.02 | 0 | 0 | 0.23 | 0.36 | 0.00 | -0.38 | 4/23/2026 4:00:05 PM EST | |||
| 1,055.00 | 14.30 | 20.75 | 17.53 | % | 0.02 | 0 | 0 | 0.23 | 0.34 | 0.00 | -0.37 | 4/23/2026 4:00:05 PM EST | |||
| 1,060.00 | 12.40 | 19.75 | 16.08 | 14.53 | % | 0.02 | 1 | 0 | 0.23 | 0.32 | 0.00 | -0.36 | 4/23/2026 | 4/23/2026 4:00:05 PM EST | |
| 1,065.00 | 11.40 | 18.40 | 14.90 | % | 0.01 | 0 | 0 | 0.23 | 0.30 | 0.00 | -0.35 | 4/23/2026 4:00:05 PM EST | |||
| 1,070.00 | 9.85 | 16.30 | 13.08 | % | 0.01 | 0 | 0 | 0.23 | 0.28 | 0.00 | -0.34 | 4/23/2026 4:00:05 PM EST | |||
| 1,075.00 | 8.65 | 14.80 | 11.73 | % | 0.01 | 0 | 0 | 0.23 | 0.26 | 0.00 | -0.33 | 4/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 935.00 | 7.90 | 9.60 | 8.75 | 8.50 | % | 0.01 | 2 | 0 | 0.27 | -0.16 | 0.00 | -0.31 | 4/23/2026 | 4/23/2026 4:00:05 PM EST | |
| 940.00 | 5.90 | 13.65 | 9.78 | % | 0.01 | 0 | 0 | 0.27 | -0.18 | 0.00 | -0.32 | 4/23/2026 4:00:05 PM EST | |||
| 945.00 | 6.30 | 11.35 | 8.83 | 11.38 | % | 0.01 | 1 | 0 | 0.25 | -0.19 | 0.00 | -0.34 | 4/23/2026 | 4/23/2026 4:00:05 PM EST | |
| 950.00 | 8.35 | 15.50 | 11.93 | % | 0.01 | 0 | 0 | 0.27 | -0.21 | 0.00 | -0.35 | 4/23/2026 4:00:05 PM EST | |||
| 955.00 | 8.50 | 16.40 | 12.45 | % | 0.01 | 0 | 0 | 0.26 | -0.22 | 0.00 | -0.36 | 4/23/2026 4:00:05 PM EST | |||
| 960.00 | 10.40 | 17.70 | 14.05 | % | 0.01 | 0 | 0 | 0.26 | -0.24 | 0.00 | -0.37 | 4/23/2026 4:00:05 PM EST | |||
| 965.00 | 11.60 | 18.65 | 15.13 | % | 0.02 | 0 | 0 | 0.26 | -0.26 | 0.00 | -0.38 | 4/23/2026 4:00:05 PM EST | |||
| 970.00 | 14.00 | 18.25 | 16.13 | 15.98 | % | 0.02 | 5 | 0 | 0.26 | -0.28 | 0.00 | -0.39 | 4/23/2026 | 4/23/2026 4:00:05 PM EST | |
| 975.00 | 14.70 | 19.10 | 16.90 | 17.45 | % | 0.02 | 3 | 0 | 0.25 | -0.30 | 0.00 | -0.40 | 4/23/2026 | 4/23/2026 4:00:05 PM EST | |
| 980.00 | 14.80 | 22.95 | 18.88 | 19.60 | % | 0.02 | 1 | 0 | 0.25 | -0.32 | 0.00 | -0.40 | 4/23/2026 | 4/23/2026 4:00:05 PM EST | |
| 985.00 | 18.00 | 24.30 | 21.15 | % | 0.02 | 0 | 0 | 0.25 | -0.34 | 0.00 | -0.41 | 4/23/2026 4:00:05 PM EST | |||
| 990.00 | 21.00 | 26.25 | 23.63 | 24.09 | % | 0.02 | 24 | 0 | 0.26 | -0.36 | 0.00 | -0.41 | 4/23/2026 | 4/23/2026 4:00:05 PM EST | |
| 995.00 | 21.65 | 27.40 | 24.53 | % | 0.02 | 0 | 0 | 0.25 | -0.38 | 0.00 | -0.42 | 4/23/2026 4:00:05 PM EST | |||
| 1,000.00 | 23.70 | 29.30 | 26.50 | % | 0.03 | 0 | 0 | 0.25 | -0.40 | 0.00 | -0.42 | 4/23/2026 4:00:05 PM EST | |||
| 1,005.00 | 25.85 | 31.35 | 28.60 | % | 0.03 | 0 | 0 | 0.25 | -0.43 | 0.00 | -0.42 | 4/23/2026 4:00:05 PM EST | |||
| 1,010.00 | 28.50 | 31.85 | 30.18 | 29.90 | % | 0.03 | 12 | 0 | 0.24 | -0.45 | 0.00 | -0.42 | 4/23/2026 | 4/23/2026 4:00:05 PM EST | |
| 1,015.00 | 30.10 | 34.20 | 32.15 | % | 0.03 | 0 | 0 | 0.24 | -0.47 | 0.00 | -0.42 | 4/23/2026 4:00:05 PM EST | |||
| 1,020.00 | 31.50 | 36.65 | 34.08 | 34.80 | % | 0.03 | 7 | 0 | 0.23 | -0.50 | 0.00 | -0.42 | 4/23/2026 | 4/23/2026 4:00:05 PM EST | |
| 1,025.00 | 35.05 | 40.70 | 37.88 | % | 0.04 | 0 | 0 | 0.24 | -0.52 | 0.00 | -0.42 | 4/23/2026 4:00:05 PM EST | |||
| 1,030.00 | 37.15 | 43.65 | 40.40 | % | 0.04 | 0 | 0 | 0.24 | -0.54 | 0.00 | -0.41 | 4/23/2026 4:00:05 PM EST | |||
| 1,035.00 | 40.60 | 46.25 | 43.43 | % | 0.04 | 0 | 0 | 0.24 | -0.57 | 0.00 | -0.41 | 4/23/2026 4:00:05 PM EST | |||
| 1,040.00 | 43.10 | 49.60 | 46.35 | % | 0.04 | 0 | 0 | 0.24 | -0.59 | 0.00 | -0.40 | 4/23/2026 4:00:05 PM EST | |||
| 1,045.00 | 46.30 | 52.75 | 49.53 | % | 0.05 | 0 | 0 | 0.24 | -0.61 | 0.00 | -0.39 | 4/23/2026 4:00:05 PM EST | |||
| 1,050.00 | 49.70 | 56.10 | 52.90 | % | 0.05 | 0 | 0 | 0.24 | -0.64 | 0.00 | -0.38 | 4/23/2026 4:00:05 PM EST | |||
| 1,055.00 | 53.20 | 59.00 | 56.10 | % | 0.05 | 0 | 0 | 0.24 | -0.66 | 0.00 | -0.37 | 4/23/2026 4:00:05 PM EST | |||
| 1,060.00 | 56.60 | 63.05 | 59.83 | % | 0.06 | 0 | 0 | 0.24 | -0.68 | 0.00 | -0.36 | 4/23/2026 4:00:05 PM EST | |||
| 1,065.00 | 60.30 | 66.85 | 63.58 | % | 0.06 | 0 | 0 | 0.24 | -0.70 | 0.00 | -0.35 | 4/23/2026 4:00:05 PM EST | |||
| 1,070.00 | 64.05 | 70.20 | 67.13 | % | 0.06 | 0 | 0 | 0.24 | -0.72 | 0.00 | -0.34 | 4/23/2026 4:00:05 PM EST | |||
| 1,075.00 | 67.75 | 74.55 | 71.15 | % | 0.07 | 0 | 0 | 0.24 | -0.74 | 0.00 | -0.33 | 4/23/2026 4:00:05 PM EST |