Options Chain for COSTCO WHSL CORP NEW COM (COST) - $987.02 as of 7/4/2025 7:55:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 915.00 | 80.10 | 88.60 | 84.35 | % | 0.09 | 0 | 0 | 0.21 | 0.84 | 0.00 | -0.30 | 7/3/2025 12:59:09 PM EST | |||
| 920.00 | 76.00 | 83.10 | 79.55 | % | 0.09 | 0 | 0 | 0.21 | 0.83 | 0.00 | -0.31 | 7/3/2025 12:59:09 PM EST | |||
| 925.00 | 71.80 | 79.60 | 75.70 | % | 0.08 | 0 | 0 | 0.21 | 0.81 | 0.00 | -0.31 | 7/3/2025 12:59:09 PM EST | |||
| 930.00 | 67.75 | 76.00 | 71.88 | % | 0.08 | 0 | 0 | 0.21 | 0.80 | 0.00 | -0.32 | 7/3/2025 12:59:09 PM EST | |||
| 935.00 | 63.70 | 71.40 | 67.55 | % | 0.07 | 0 | 0 | 0.21 | 0.78 | 0.00 | -0.33 | 7/3/2025 12:59:09 PM EST | |||
| 940.00 | 59.75 | 66.95 | 63.35 | % | 0.07 | 0 | 0 | 0.21 | 0.76 | 0.00 | -0.33 | 7/3/2025 12:59:09 PM EST | |||
| 945.00 | 55.90 | 61.50 | 58.70 | % | 0.06 | 0 | 0 | 0.20 | 0.74 | 0.00 | -0.34 | 7/3/2025 12:59:09 PM EST | |||
| 950.00 | 52.15 | 59.60 | 55.88 | % | 0.06 | 0 | 0 | 0.21 | 0.72 | 0.00 | -0.35 | 7/3/2025 12:59:09 PM EST | |||
| 955.00 | 49.25 | 55.75 | 52.50 | % | 0.05 | 0 | 0 | 0.21 | 0.70 | 0.00 | -0.35 | 7/3/2025 12:59:09 PM EST | |||
| 960.00 | 45.40 | 52.40 | 48.90 | % | 0.05 | 0 | 0 | 0.21 | 0.68 | 0.00 | -0.35 | 7/3/2025 12:59:09 PM EST | |||
| 965.00 | 43.20 | 47.20 | 45.20 | % | 0.05 | 0 | 0 | 0.20 | 0.65 | 0.00 | -0.36 | 7/3/2025 12:59:09 PM EST | |||
| 970.00 | 39.95 | 43.95 | 41.95 | % | 0.04 | 0 | 0 | 0.20 | 0.63 | 0.00 | -0.36 | 7/3/2025 12:59:09 PM EST | |||
| 975.00 | 36.00 | 40.85 | 38.43 | % | 0.04 | 0 | 0 | 0.20 | 0.60 | 0.01 | -0.36 | 7/3/2025 12:59:09 PM EST | |||
| 980.00 | 33.15 | 39.25 | 36.20 | % | 0.04 | 0 | 0 | 0.20 | 0.58 | 0.01 | -0.36 | 7/3/2025 12:59:09 PM EST | |||
| 985.00 | 30.35 | 35.20 | 32.78 | % | 0.03 | 0 | 0 | 0.20 | 0.55 | 0.01 | -0.35 | 7/3/2025 12:59:09 PM EST | |||
| 990.00 | 28.35 | 34.65 | 31.50 | % | 0.03 | 0 | 0 | 0.20 | 0.53 | 0.01 | -0.35 | 7/3/2025 12:59:09 PM EST | |||
| 995.00 | 24.95 | 30.85 | 27.90 | 28.29 | % | 0.03 | 1 | 0 | 0.20 | 0.50 | 0.01 | -0.34 | 7/3/2025 | 7/3/2025 12:59:09 PM EST | |
| 1,000.00 | 23.40 | 27.35 | 25.38 | % | 0.03 | 0 | 0 | 0.20 | 0.47 | 0.01 | -0.33 | 7/3/2025 12:59:09 PM EST | |||
| 1,005.00 | 21.35 | 25.15 | 23.25 | % | 0.02 | 0 | 0 | 0.20 | 0.44 | 0.01 | -0.32 | 7/3/2025 12:59:09 PM EST | |||
| 1,010.00 | 19.10 | 22.70 | 20.90 | % | 0.02 | 0 | 0 | 0.19 | 0.41 | 0.01 | -0.31 | 7/3/2025 12:59:09 PM EST | |||
| 1,015.00 | 17.00 | 20.75 | 18.88 | 18.40 | % | 0.02 | 1 | 0 | 0.20 | 0.38 | 0.01 | -0.30 | 7/3/2025 | 7/3/2025 12:59:09 PM EST | |
| 1,020.00 | 14.25 | 18.30 | 16.28 | 17.04 | % | 0.02 | 1 | 0 | 0.20 | 0.36 | 0.01 | -0.29 | 7/3/2025 | 7/3/2025 12:59:09 PM EST | |
| 1,025.00 | 12.00 | 16.95 | 14.48 | % | 0.01 | 0 | 0 | 0.19 | 0.33 | 0.01 | -0.27 | 7/3/2025 12:59:09 PM EST | |||
| 1,030.00 | 10.60 | 15.25 | 12.93 | 12.80 | % | 0.01 | 36 | 0 | 0.19 | 0.30 | 0.01 | -0.26 | 7/3/2025 | 7/3/2025 12:59:09 PM EST | |
| 1,035.00 | 8.60 | 13.35 | 10.98 | % | 0.01 | 0 | 0 | 0.19 | 0.27 | 0.00 | -0.24 | 7/3/2025 12:59:09 PM EST | |||
| 1,040.00 | 9.15 | 14.85 | 12.00 | 11.05 | % | 0.01 | 1 | 0 | 0.20 | 0.25 | 0.00 | -0.23 | 7/3/2025 | 7/3/2025 12:59:09 PM EST | |
| 1,045.00 | 6.40 | 10.65 | 8.53 | % | 0.01 | 0 | 0 | 0.18 | 0.22 | 0.00 | -0.21 | 7/3/2025 12:59:09 PM EST | |||
| 1,050.00 | 6.85 | 9.70 | 8.28 | % | 0.01 | 0 | 0 | 0.19 | 0.20 | 0.00 | -0.20 | 7/3/2025 12:59:09 PM EST | |||
| 1,055.00 | 6.10 | 8.45 | 7.28 | % | 0.01 | 0 | 0 | 0.19 | 0.18 | 0.00 | -0.19 | 7/3/2025 12:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 915.00 | 5.95 | 9.10 | 7.53 | 7.53 | % | 0.01 | 3 | 0 | 0.23 | -0.16 | 0.00 | -0.30 | 7/3/2025 | 7/3/2025 12:59:09 PM EST | |
| 920.00 | 6.85 | 9.60 | 8.23 | % | 0.01 | 0 | 0 | 0.23 | -0.17 | 0.00 | -0.31 | 7/3/2025 12:59:09 PM EST | |||
| 925.00 | 8.20 | 12.95 | 10.58 | % | 0.01 | 0 | 0 | 0.24 | -0.19 | 0.00 | -0.31 | 7/3/2025 12:59:09 PM EST | |||
| 930.00 | 8.85 | 13.85 | 11.35 | % | 0.01 | 0 | 0 | 0.24 | -0.20 | 0.00 | -0.32 | 7/3/2025 12:59:09 PM EST | |||
| 935.00 | 9.80 | 13.00 | 11.40 | % | 0.01 | 0 | 0 | 0.23 | -0.22 | 0.00 | -0.33 | 7/3/2025 12:59:09 PM EST | |||
| 940.00 | 11.05 | 15.75 | 13.40 | % | 0.01 | 0 | 0 | 0.23 | -0.24 | 0.00 | -0.33 | 7/3/2025 12:59:09 PM EST | |||
| 945.00 | 11.30 | 14.65 | 12.98 | % | 0.01 | 0 | 0 | 0.22 | -0.26 | 0.00 | -0.34 | 7/3/2025 12:59:09 PM EST | |||
| 950.00 | 13.30 | 16.50 | 14.90 | % | 0.02 | 0 | 0 | 0.22 | -0.28 | 0.00 | -0.35 | 7/3/2025 12:59:09 PM EST | |||
| 955.00 | 13.80 | 18.25 | 16.03 | % | 0.02 | 0 | 0 | 0.22 | -0.30 | 0.00 | -0.35 | 7/3/2025 12:59:09 PM EST | |||
| 960.00 | 15.95 | 19.70 | 17.83 | % | 0.02 | 0 | 0 | 0.22 | -0.32 | 0.00 | -0.35 | 7/3/2025 12:59:09 PM EST | |||
| 965.00 | 17.15 | 20.25 | 18.70 | 18.70 | % | 0.02 | 28 | 0 | 0.21 | -0.35 | 0.00 | -0.36 | 7/3/2025 | 7/3/2025 12:59:09 PM EST | |
| 970.00 | 18.35 | 22.30 | 20.33 | 20.32 | % | 0.02 | 28 | 0 | 0.21 | -0.37 | 0.00 | -0.36 | 7/3/2025 | 7/3/2025 12:59:09 PM EST | |
| 975.00 | 21.35 | 24.40 | 22.88 | % | 0.02 | 0 | 0 | 0.21 | -0.40 | 0.01 | -0.36 | 7/3/2025 12:59:09 PM EST | |||
| 980.00 | 23.10 | 27.45 | 25.28 | % | 0.03 | 0 | 0 | 0.21 | -0.42 | 0.01 | -0.36 | 7/3/2025 12:59:09 PM EST | |||
| 985.00 | 24.30 | 28.20 | 26.25 | % | 0.03 | 0 | 0 | 0.20 | -0.45 | 0.01 | -0.35 | 7/3/2025 12:59:09 PM EST | |||
| 990.00 | 27.30 | 31.35 | 29.33 | % | 0.03 | 0 | 0 | 0.21 | -0.47 | 0.01 | -0.35 | 7/3/2025 12:59:09 PM EST | |||
| 995.00 | 29.70 | 34.95 | 32.33 | % | 0.03 | 0 | 0 | 0.21 | -0.50 | 0.01 | -0.34 | 7/3/2025 12:59:09 PM EST | |||
| 1,000.00 | 31.85 | 36.20 | 34.03 | 35.85 | % | 0.03 | 2 | 0 | 0.20 | -0.53 | 0.01 | -0.33 | 7/3/2025 | 7/3/2025 12:59:09 PM EST | |
| 1,005.00 | 35.30 | 39.00 | 37.15 | 38.55 | % | 0.04 | 2 | 0 | 0.20 | -0.56 | 0.01 | -0.32 | 7/3/2025 | 7/3/2025 12:59:09 PM EST | |
| 1,010.00 | 37.45 | 42.50 | 39.98 | % | 0.04 | 0 | 0 | 0.20 | -0.59 | 0.01 | -0.31 | 7/3/2025 12:59:09 PM EST | |||
| 1,015.00 | 40.80 | 45.35 | 43.08 | % | 0.04 | 0 | 0 | 0.20 | -0.62 | 0.01 | -0.30 | 7/3/2025 12:59:09 PM EST | |||
| 1,020.00 | 43.95 | 49.10 | 46.53 | % | 0.05 | 0 | 0 | 0.20 | -0.64 | 0.01 | -0.29 | 7/3/2025 12:59:09 PM EST | |||
| 1,025.00 | 47.25 | 52.45 | 49.85 | % | 0.05 | 0 | 0 | 0.20 | -0.67 | 0.01 | -0.27 | 7/3/2025 12:59:09 PM EST | |||
| 1,030.00 | 50.90 | 55.95 | 53.43 | % | 0.05 | 0 | 0 | 0.20 | -0.70 | 0.01 | -0.26 | 7/3/2025 12:59:09 PM EST | |||
| 1,035.00 | 54.00 | 59.65 | 56.83 | % | 0.05 | 0 | 0 | 0.20 | -0.73 | 0.00 | -0.24 | 7/3/2025 12:59:09 PM EST | |||
| 1,040.00 | 57.25 | 63.50 | 60.38 | % | 0.06 | 0 | 0 | 0.19 | -0.75 | 0.00 | -0.23 | 7/3/2025 12:59:09 PM EST | |||
| 1,045.00 | 61.35 | 67.20 | 64.28 | % | 0.06 | 0 | 0 | 0.19 | -0.78 | 0.00 | -0.21 | 7/3/2025 12:59:09 PM EST | |||
| 1,050.00 | 63.80 | 71.25 | 67.53 | % | 0.06 | 0 | 0 | 0.18 | -0.80 | 0.00 | -0.20 | 7/3/2025 12:59:09 PM EST | |||
| 1,055.00 | 68.25 | 75.45 | 71.85 | % | 0.07 | 0 | 0 | 0.22 | -0.82 | 0.00 | -0.19 | 7/3/2025 12:59:09 PM EST |