WhaleQuant.io

COST Options Chain – 2025-12-26

Detailed COST options chain for 2025-12-26 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.

Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for COST.

COST Call Options — 2025-12-26 Expiration

This page focuses on a single options expiration date for COST – 2025-12-26 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).

Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for COST into 2025-12-26.

This COST 2025-12-26 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.

COST Put Options — 2025-12-26 Expiration

The table below shows all call options on COST expiring on 2025-12-26. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.

Contract Strike Last Bid Ask Volume Open Int. Implied Vol ITM
COST 251226C00850000 850.00 4.94 4.75 5.45 116 2383 16.05% ITM
COST 251226C00860000 860.00 1.67 1.58 1.76 302 2263 15.36%
COST 251226C00900000 900.00 0.08 0.04 0.1 52 1649 24.71%
COST 251226C00865000 865.00 0.92 0.92 1 190 1454 15.87%
COST 251226C00870000 870.00 0.54 0.49 0.59 138 1261 16.65%
COST 251226C00875000 875.00 0.35 0.3 0.41 111 907 18.04%
COST 251226C00910000 910.00 0.05 0.01 0.08 1 737 27.93%
COST 251226C00880000 880.00 0.26 0.25 0.27 48 692 19.09%
COST 251226C00855000 855.00 2.85 2.93 3.15 148 646 15.36%
COST 251226C00890000 890.00 0.15 0.1 0.27 23 520 23.98%
COST 251226C00867500 867.50 0.83 0.64 0.84 63 439 16.68%
COST 251226C00885000 885.00 0.2 0.12 0.26 11 427 21.41%
COST 251226C00872500 872.50 0.5 0.45 0.55 18 382 17.82%
COST 251226C00945000 945.00 0.04 0.01 0.03 260 327 36.91%
COST 251226C00845000 845.00 8.7 7.5 9.2 35 299 18.96% ITM
COST 251226C00930000 930.00 0.01 0 0.04 13 271 32.81%
COST 251226C00895000 895.00 0.12 0.1 0.16 7 263 24.22%
COST 251226C00905000 905.00 0.08 0.04 0.1 2 255 26.71%
COST 251226C00925000 925.00 0.03 0 0.03 10 227 30.08%
COST 251226C00950000 950.00 0.03 0 0.21 29 220 48.15%
COST 251226C00877500 877.50 0.36 0.24 0.45 12 184 19.78%
COST 251226C00840000 840.00 12.87 11.15 12.3 22 178 18.34% ITM
COST 251226C00920000 920.00 0.02 0.02 0.06 11 169 30.66%
COST 251226C00862500 862.50 1.53 1.19 1.66 66 157 16.98%
COST 251226C00902500 902.50 0.08 0.01 0.12 6 139 26.37%
COST 251226C00917500 917.50 0.06 0 0.58 9 139 41.41%
COST 251226C00915000 915.00 0.1 0.01 0.11 10 135 31.06%
COST 251226C00960000 960.00 0.01 0.01 0.05 4 134 43.95%
COST 251226C00990000 990.00 0.04 0 4.8 23 133 94.64%
COST 251226C01035000 1035.00 0.23 0 4.8 125 130 115.21%
COST 251226C00970000 970.00 0.02 0 4.8 1 111 84.86%
COST 251226C00940000 940.00 0.03 0.01 0.1 43 105 40.14%
COST 251226C00980000 980.00 0.12 0 0.17 1 102 53.32%
COST 251226C01010000 1010.00 0.53 0 1.71 1 100 85.77%
COST 251226C00965000 965.00 0.04 0 0.01 1 100 39.06%
COST 251226C01000000 1000.00 0.02 0 0.02 26 98 52.34%
COST 251226C00830000 830.00 24.65 19.4 24.35 10 94 34.79% ITM
COST 251226C00835000 835.00 19.85 14.95 19.55 1 83 30.66% ITM
COST 251226C00882500 882.50 0.25 0.11 0.38 3 70 21.70%
COST 251226C00975000 975.00 0.04 0 4.8 3 69 87.35%
COST 251226C00935000 935.00 0.03 0.01 0.24 14 67 43.02%
COST 251226C01060000 1060.00 0.05 0 4.8 6 64 125.90%
COST 251226C01020000 1020.00 0.03 0 4.8 2 57 108.55%
COST 251226C01015000 1015.00 0.03 0 4.8 16 56 106.29%
COST 251226C01045000 1045.00 0.01 0 4.8 15 55 119.53%
COST 251226C00955000 955.00 0.04 0 0.28 1 48 52.10%
COST 251226C00907500 907.50 0.82 0 0.1 16 44 27.74%
COST 251226C00912500 912.50 0.04 0 0.65 25 37 39.87%
COST 251226C00922500 922.50 0.04 0.02 0.07 6 35 32.13%
COST 251226C00820000 820.00 32.42 29.45 35.25 3 32 47.24% ITM
COST 251226C01150000 1150.00 0.03 0 4.8 2 26 161.13%
COST 251226C01030000 1030.00 0.04 0 4.8 1 25 113.00%
COST 251226C00985000 985.00 0.02 0 4.8 2 25 92.24%
COST 251226C01040000 1040.00 0.03 0 4.8 7 25 117.38%
COST 251226C01025000 1025.00 0.4 0 4.8 6 24 110.79%
COST 251226C01105000 1105.00 3.88 0 4.8 9 24 144.12%
COST 251226C01110000 1110.00 0.75 0 4.8 1 16 146.05%
COST 251226C00810000 810.00 42.28 39.2 43.55 3 15 48.97% ITM
COST 251226C01075000 1075.00 2.88 0 4.8 0 14 132.13%
COST 251226C00825000 825.00 31.98 23.85 29.4 4 14 39.56% ITM
COST 251226C01005000 1005.00 0.1 0 4.8 1 12 101.70%
COST 251226C00790000 790.00 61.58 59.45 63.7 3 12 53.30% ITM
COST 251226C00995000 995.00 0.12 0 2.4 1 12 84.52%
COST 251226C01090000 1090.00 0.04 0 2.14 1 11 120.02%
COST 251226C01100000 1100.00 0.05 0 0.02 1 11 75.00%
COST 251226C01200000 1200.00 0.04 0 4.8 3 11 178.86%
COST 251226C01050000 1050.00 0.02 0 1.38 4 10 98.05%
COST 251226C01120000 1120.00 0.04 0 4.8 2 9 149.90%
COST 251226C01170000 1170.00 0.02 0 4.8 1 7 168.36%
COST 251226C01160000 1160.00 0.02 0 4.8 1 7 164.77%
COST 251226C00800000 800.00 52.2 48.55 54.4 1 7 60.96% ITM
COST 251226C01065000 1065.00 0.12 0 4.8 6 6 128.00%
COST 251226C00550000 550.00 301.91 296 304.7 5 5 195.70% ITM
COST 251226C01085000 1085.00 0.22 0 4.8 6 5 136.18%
COST 251226C00815000 815.00 37.28 33.8 39.5 1 5 48.77% ITM
COST 251226C01080000 1080.00 0.02 0 4.8 1 5 134.16%
COST 251226C00540000 540.00 311.79 306.35 315.05 3 5 213.77% ITM
COST 251226C01095000 1095.00 0.02 0 4.8 1 4 140.17%
COST 251226C01055000 1055.00 0.1 0 4.8 1 3 123.80%
COST 251226C00805000 805.00 47.27 43.55 49.4 5 3 56.82% ITM
COST 251226C01310000 1310.00 0.77 0 0.01 5 2 115.63%
COST 251226C00620000 620.00 231.06 226.4 235.1 2 2 156.74% ITM
COST 251226C00700000 700.00 153.5 146.45 155.15 1 1 104.52% ITM
COST 251226C00780000 780.00 106.45 68.45 74.35 1 1 58.86% ITM
COST 251226C00770000 770.00 79.61 78.45 84.35 4 1 65.58% ITM
COST 251226C00580000 580.00 277.3 266 274.35 0 1 168.70% ITM
COST 251226C00570000 570.00 286.18 276 284.7 1 1 181.45% ITM
COST 251226C00560000 560.00 296.12 286 294.7 1 1 188.53% ITM
COST 251226C00725000 725.00 127.3 120.75 129.4 2 1 76.71% ITM
COST 251226C01300000 1300.00 2.34 0 0.01 0 1 112.50%
COST 251226C00750000 750.00 98.44 96.05 104.8 2 1 68.07% ITM
COST 251226C00760000 760.00 116.75 87.8 95 1 1 72.27% ITM
COST 251226C00735000 735.00 116.91 111.05 119.8 1 1 77.10% ITM
COST 251226C00650000 650.00 236.59 196.85 205.15 0 1 140.82% ITM
COST 251226C01190000 1190.00 0.76 0 4.8 1 0 175.39%
COST 251226C00720000 720.00 131.36 126.45 135.2 2 0 92.07% ITM

COST Put Options Chain – 2025-12-26

The table below lists all put options on COST expiring on 2025-12-26. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.

Contract Strike Last Bid Ask Volume Open Int. Implied Vol ITM
COST 251226P00830000 830.00 0.4 0.34 0.47 503 1571 15.53%
COST 251226P00850000 850.00 4.8 3.9 4.9 97 1272 13.09%
COST 251226P00825000 825.00 0.25 0.2 0.3 418 1164 16.87%
COST 251226P00840000 840.00 1.45 1.1 1.48 109 999 13.64%
COST 251226P00835000 835.00 0.68 0.64 0.83 86 919 14.56%
COST 251226P00820000 820.00 0.17 0.15 0.2 50 890 18.24%
COST 251226P00845000 845.00 2.7 2.21 2.75 156 747 13.17%
COST 251226P00855000 855.00 7.8 7.2 8 46 600 13.36% ITM
COST 251226P00860000 860.00 11.23 10.4 11.7 35 579 13.16% ITM
COST 251226P00815000 815.00 0.12 0.08 0.15 17 576 19.87%
COST 251226P00810000 810.00 0.3 0.05 0.22 2 451 23.78%
COST 251226P00870000 870.00 19.58 18.2 20.4 24 427 0.00% ITM
COST 251226P00700000 700.00 0.01 0 0.23 42 412 73.63%
COST 251226P00800000 800.00 0.06 0.02 0.09 18 404 25.39%
COST 251226P00880000 880.00 29.75 27.6 31.55 11 401 25.81% ITM
COST 251226P00865000 865.00 14.47 14.9 16.85 5 379 17.54% ITM
COST 251226P00805000 805.00 0.18 0 1.5 1 366 39.14%
COST 251226P00790000 790.00 0.04 0.01 0.1 1 261 30.37%
COST 251226P00795000 795.00 0.07 0 0.2 250 258 30.96%
COST 251226P00780000 780.00 0.04 0 0.05 10 189 32.23%
COST 251226P00770000 770.00 0.01 0 4.75 8 153 69.30%
COST 251226P00740000 740.00 0.1 0 4.1 1 151 87.07%
COST 251226P00745000 745.00 0.61 0 4.8 46 143 86.80%
COST 251226P00785000 785.00 0.17 0 0.05 2 135 30.08%
COST 251226P00875000 875.00 24.6 22 26.5 20 130 22.41% ITM
COST 251226P00710000 710.00 0.06 0 4.8 91 130 111.11%
COST 251226P00690000 690.00 0.91 0 4.8 91 122 125.17%
COST 251226P00720000 720.00 0.02 0 0.29 2 103 65.72%
COST 251226P00872500 872.50 23.19 18.3 24.15 1 92 21.69% ITM
COST 251226P00867500 867.50 16 14.65 18.25 5 86 12.40% ITM
COST 251226P00540000 540.00 0.01 0 0.05 39 79 139.06%
COST 251226P00862500 862.50 12.27 12.4 14.5 10 74 16.33% ITM
COST 251226P00885000 885.00 34.15 31.55 37 6 73 31.67% ITM
COST 251226P00877500 877.50 26.89 25.6 29.15 3 72 24.89% ITM
COST 251226P00680000 680.00 0.08 0 4.8 71 48 132.28%
COST 251226P00760000 760.00 0.28 0 0.35 36 44 52.49%
COST 251226P00750000 750.00 0.04 0 0.3 2 42 51.37%
COST 251226P00882500 882.50 29.37 28.05 33.9 3 31 26.27% ITM
COST 251226P00620000 620.00 0.01 0 0.1 53 31 105.08%
COST 251226P00730000 730.00 0.2 0 4.8 1 28 97.19%
COST 251226P00735000 735.00 0.35 0 4.8 2 24 93.73%
COST 251226P00580000 580.00 0.01 0 4.8 43 21 207.28%
COST 251226P00550000 550.00 0.05 0 0.05 1 19 133.59%
COST 251226P00650000 650.00 0.19 0 0.07 17 18 87.50%
COST 251226P00725000 725.00 0.93 0 4.8 0 16 100.66%
COST 251226P00660000 660.00 0.02 0 0.1 1 16 85.94%
COST 251226P00670000 670.00 0.1 0 4.8 12 12 139.43%
COST 251226P00900000 900.00 51.18 46.5 51.3 2 8 35.13% ITM
COST 251226P00590000 590.00 0.05 0 4.8 2 7 199.37%
COST 251226P00890000 890.00 40.89 36.55 42.45 13 4 37.40% ITM
COST 251226P00610000 610.00 0.1 0 4.8 1 1 183.86%
COST 251226P01000000 1000.00 130.95 145.3 154 1 1 108.22% ITM
COST 251226P00920000 920.00 58.27 65.45 74.8 17 1 68.76% ITM
COST 251226P00640000 640.00 0.01 0 4.8 1 1 161.28%
COST 251226P00950000 950.00 94.07 95.3 103.45 1 0 78.52% ITM
COST 251226P00895000 895.00 45.55 40.45 47.25 20 0 39.33% ITM
COST 251226P00910000 910.00 58.5 56.5 62.1 36 0 47.07% ITM
COST 251226P00902500 902.50 30.45 48.65 54.05 0 0 38.67% ITM
COST 251226P00912500 912.50 35.15 58.65 64.1 0 0 44.45% ITM
COST 251226P00922500 922.50 77.29 68.2 76.95 4 0 68.54% ITM
COST 251226P00960000 960.00 86.65 104.4 113.25 0 0 82.45% ITM
COST 251226P00935000 935.00 75.41 81.05 88.75 2 0 72.06% ITM
COST 251226P00945000 945.00 72 90.3 99 11 0 79.27% ITM
COST 251226P00905000 905.00 56.91 51.5 56.9 1478 0 42.80% ITM
COST 251226P00980000 980.00 69.78 125.3 134 1 0 98.12% ITM
COST 251226P01005000 1005.00 91.64 150 158.25 2 0 104.76% ITM
COST 251226P00940000 940.00 81.18 85.6 95 8 0 82.08% ITM
COST 251226P00930000 930.00 53.99 76.05 84.4 1 0 72.84% ITM
COST 251226P00925000 925.00 63.27 71.05 79.2 14 0 68.74% ITM
COST 251226P00915000 915.00 53.29 61.6 67.45 1 0 52.33% ITM
COST 251226P00975000 975.00 106.73 120.45 129.55 1 0 99.15% ITM
COST 251226P00970000 970.00 79.4 115 123.25 1 0 87.60% ITM
COST 251226P00955000 955.00 98.6 100 109.7 200 0 89.09% ITM

COST 2025-12-26 Options Chain FAQ

1. What does this COST options chain for 2025-12-26 show?

This page displays the full COST options chain for contracts expiring on 2025-12-26. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.

2. How can I use this COST options chain around key events?

Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2025-12-26. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in COST.

3. What is the difference between in-the-money and out-of-the-money options here?

The ITM column highlights whether a contract is currently in-the-money for COST: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.

4. How should I read implied volatility (IV) in this COST options table?

Implied volatility reflects how much movement the market expects for COST between now and 2025-12-26. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.

5. Can this single-expiry chain replace a full multi-expiry options overview?

No. This 2025-12-26 options chain gives a granular view for one maturity only. For a complete picture of positioning in COST, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.

6. How often is this COST options chain for 2025-12-26 updated?

The COST options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2025-12-26 approaches.