Detailed COST options chain for 2026-01-02 – 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.
This page focuses on a single options expiration date for COST – 2026-01-02 – 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 2026-01-02.
This COST 2026-01-02 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.
The table below shows all call options on COST expiring on 2026-01-02. 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 260102C00900000 | 900.00 | 0.5 | 0.4 | 0.5 | 26 | 683 | 19.26% | |
| COST 260102C00905000 | 905.00 | 0.94 | 0.1 | 0.93 | 10 | 634 | 23.49% | |
| COST 260102C00860000 | 860.00 | 5.8 | 5.3 | 5.75 | 37 | 319 | 17.14% | |
| COST 260102C00870000 | 870.00 | 2.7 | 2.72 | 3.05 | 48 | 293 | 17.10% | |
| COST 260102C00865000 | 865.00 | 4 | 3.8 | 4.2 | 44 | 269 | 17.04% | |
| COST 260102C00855000 | 855.00 | 7.85 | 6.95 | 7.65 | 19 | 269 | 17.22% | |
| COST 260102C00940000 | 940.00 | 0.34 | 0 | 0.63 | 1 | 269 | 31.65% | |
| COST 260102C00915000 | 915.00 | 0.38 | 0 | 0.4 | 66 | 263 | 22.71% | |
| COST 260102C01000000 | 1000.00 | 0.08 | 0 | 0.52 | 33 | 235 | 45.53% | |
| COST 260102C00875000 | 875.00 | 2 | 1.84 | 2.16 | 64 | 204 | 17.13% | |
| COST 260102C00890000 | 890.00 | 1.39 | 0.7 | 0.98 | 10 | 196 | 18.80% | |
| COST 260102C00885000 | 885.00 | 1.05 | 1.05 | 1.22 | 59 | 193 | 18.05% | |
| COST 260102C00880000 | 880.00 | 1.58 | 1.29 | 1.6 | 71 | 190 | 17.52% | |
| COST 260102C00850000 | 850.00 | 9.7 | 9.6 | 10.05 | 34 | 190 | 17.50% | ITM |
| COST 260102C00935000 | 935.00 | 0.15 | 0 | 0.44 | 80 | 176 | 28.49% | |
| COST 260102C01010000 | 1010.00 | 0.09 | 0 | 0.26 | 1 | 147 | 43.46% | |
| COST 260102C00862500 | 862.50 | 4.66 | 4.5 | 4.9 | 6 | 142 | 17.03% | |
| COST 260102C00910000 | 910.00 | 0.32 | 0 | 1.5 | 17 | 135 | 27.93% | |
| COST 260102C00895000 | 895.00 | 0.56 | 0.54 | 0.88 | 1 | 134 | 20.00% | |
| COST 260102C00930000 | 930.00 | 0.15 | 0 | 0.25 | 50 | 107 | 24.85% | |
| COST 260102C00872500 | 872.50 | 3 | 2.24 | 2.75 | 1 | 99 | 17.55% | |
| COST 260102C00980000 | 980.00 | 0.14 | 0 | 0.92 | 4 | 92 | 44.80% | |
| COST 260102C00920000 | 920.00 | 0.25 | 0.13 | 0.5 | 25 | 82 | 25.01% | |
| COST 260102C00877500 | 877.50 | 2 | 1.55 | 1.89 | 27 | 77 | 17.41% | |
| COST 260102C00960000 | 960.00 | 0.17 | 0 | 1.5 | 2 | 75 | 43.42% | |
| COST 260102C00950000 | 950.00 | 0.11 | 0 | 0.49 | 3 | 68 | 32.94% | |
| COST 260102C00925000 | 925.00 | 0.23 | 0 | 0.55 | 4 | 62 | 26.83% | |
| COST 260102C00845000 | 845.00 | 13.1 | 11.35 | 12.85 | 84 | 54 | 17.80% | ITM |
| COST 260102C00840000 | 840.00 | 16.64 | 15.1 | 16.4 | 2 | 51 | 18.81% | ITM |
| COST 260102C00867500 | 867.50 | 3.45 | 3.2 | 3.55 | 6 | 43 | 16.99% | |
| COST 260102C01055000 | 1055.00 | 0.04 | 0 | 1.7 | 11 | 42 | 62.18% | |
| COST 260102C01050000 | 1050.00 | 0.38 | 0 | 1.7 | 23 | 41 | 61.04% | |
| COST 260102C01005000 | 1005.00 | 0.05 | 0 | 0.41 | 11 | 35 | 45.09% | |
| COST 260102C00830000 | 830.00 | 26.76 | 22.3 | 24.3 | 1 | 31 | 20.87% | ITM |
| COST 260102C00975000 | 975.00 | 0.33 | 0 | 1.5 | 6 | 30 | 47.68% | |
| COST 260102C01060000 | 1060.00 | 0.89 | 0 | 4.8 | 1 | 29 | 75.93% | |
| COST 260102C01075000 | 1075.00 | 0.8 | 0 | 4.8 | 8 | 27 | 79.68% | |
| COST 260102C00882500 | 882.50 | 1.27 | 1.14 | 1.41 | 2 | 27 | 17.83% | |
| COST 260102C01160000 | 1160.00 | 0.2 | 0 | 4.8 | 1 | 26 | 99.35% | |
| COST 260102C00945000 | 945.00 | 0.28 | 0 | 1.5 | 4 | 26 | 39.00% | |
| COST 260102C00970000 | 970.00 | 0.22 | 0 | 0.75 | 1 | 24 | 40.69% | |
| COST 260102C01100000 | 1100.00 | 0.05 | 0 | 0.14 | 1 | 22 | 53.32% | |
| COST 260102C00835000 | 835.00 | 26 | 18.25 | 20.1 | 14 | 22 | 19.57% | ITM |
| COST 260102C01080000 | 1080.00 | 0.52 | 0 | 4.8 | 1 | 22 | 80.90% | |
| COST 260102C01020000 | 1020.00 | 0.75 | 0 | 1.5 | 18 | 22 | 53.00% | |
| COST 260102C00995000 | 995.00 | 1.06 | 0 | 1.5 | 5 | 20 | 53.15% | |
| COST 260102C00985000 | 985.00 | 0.18 | 0 | 0.5 | 1 | 20 | 41.72% | |
| COST 260102C01035000 | 1035.00 | 1.33 | 0 | 1.5 | 36 | 19 | 56.47% | |
| COST 260102C00955000 | 955.00 | 0.15 | 0 | 0.48 | 2 | 18 | 34.08% | |
| COST 260102C00965000 | 965.00 | 0.2 | 0 | 1.5 | 3 | 18 | 44.86% | |
| COST 260102C00825000 | 825.00 | 29.07 | 26.7 | 30.7 | 6 | 16 | 26.66% | ITM |
| COST 260102C01280000 | 1280.00 | 0.06 | 0 | 4.8 | 0 | 15 | 123.63% | |
| COST 260102C01025000 | 1025.00 | 0.11 | 0 | 1.5 | 31 | 15 | 54.18% | |
| COST 260102C00800000 | 800.00 | 51.8 | 50.95 | 52.1 | 1 | 14 | 29.82% | ITM |
| COST 260102C01070000 | 1070.00 | 0.51 | 0 | 4.8 | 24 | 13 | 78.43% | |
| COST 260102C00650000 | 650.00 | 205 | 197.3 | 205.05 | 6 | 12 | 86.62% | ITM |
| COST 260102C01105000 | 1105.00 | 2.15 | 0 | 4.8 | 0 | 12 | 86.90% | |
| COST 260102C01290000 | 1290.00 | 0.01 | 0 | 4.8 | 1 | 11 | 125.51% | |
| COST 260102C01095000 | 1095.00 | 0.52 | 0 | 4.8 | 0 | 11 | 84.52% | |
| COST 260102C01085000 | 1085.00 | 0.23 | 0 | 4.8 | 3 | 10 | 82.12% | |
| COST 260102C01200000 | 1200.00 | 0.1 | 0 | 0.1 | 0 | 10 | 66.99% | |
| COST 260102C00990000 | 990.00 | 1.77 | 0 | 1.16 | 5 | 7 | 49.35% | |
| COST 260102C00810000 | 810.00 | 93.2 | 40 | 45.85 | 0 | 7 | 35.27% | ITM |
| COST 260102C01110000 | 1110.00 | 1.84 | 0 | 4.8 | 0 | 6 | 88.07% | |
| COST 260102C00805000 | 805.00 | 45.62 | 44.8 | 50.7 | 1 | 6 | 37.56% | ITM |
| COST 260102C00590000 | 590.00 | 285.75 | 256.55 | 265.3 | 0 | 6 | 109.60% | ITM |
| COST 260102C00600000 | 600.00 | 276.6 | 246.55 | 255.3 | 0 | 6 | 105.23% | ITM |
| COST 260102C00610000 | 610.00 | 266.11 | 237.6 | 245.75 | 0 | 5 | 108.80% | ITM |
| COST 260102C00580000 | 580.00 | 295.12 | 266.55 | 275.3 | 0 | 5 | 114.04% | ITM |
| COST 260102C01015000 | 1015.00 | 0.54 | 0 | 1.51 | 4 | 4 | 51.88% | |
| COST 260102C01170000 | 1170.00 | 1.26 | 0 | 4.8 | 0 | 3 | 101.51% | |
| COST 260102C00640000 | 640.00 | 211.02 | 206.85 | 215 | 0 | 3 | 88.26% | ITM |
| COST 260102C01040000 | 1040.00 | 2 | 0 | 1.5 | 1 | 3 | 57.62% | |
| COST 260102C00570000 | 570.00 | 304.09 | 277.75 | 285.95 | 0 | 3 | 129.31% | ITM |
| COST 260102C01045000 | 1045.00 | 2.09 | 0 | 1.5 | 0 | 3 | 58.74% | |
| COST 260102C00780000 | 780.00 | 98.32 | 69.9 | 75.3 | 1 | 3 | 49.21% | ITM |
| COST 260102C01150000 | 1150.00 | 1.36 | 0 | 4.8 | 0 | 3 | 97.17% | |
| COST 260102C01030000 | 1030.00 | 0.88 | 0 | 1.5 | 1 | 2 | 55.32% | |
| COST 260102C00815000 | 815.00 | 44.3 | 35.25 | 41.1 | 2 | 2 | 33.13% | ITM |
| COST 260102C01065000 | 1065.00 | 2.85 | 0 | 4.8 | 0 | 2 | 77.19% | |
| COST 260102C00560000 | 560.00 | 319.49 | 287.65 | 295.95 | 0 | 2 | 133.68% | ITM |
| COST 260102C00550000 | 550.00 | 305.82 | 296.2 | 304.85 | 1 | 2 | 121.34% | ITM |
| COST 260102C00620000 | 620.00 | 235.79 | 226.4 | 235 | 1 | 2 | 93.87% | ITM |
| COST 260102C00710000 | 710.00 | 186 | 139.1 | 145.1 | 1 | 1 | 68.19% | ITM |
| COST 260102C00720000 | 720.00 | 168.05 | 129.15 | 135.55 | 0 | 1 | 65.31% | ITM |
| COST 260102C00725000 | 725.00 | 158.4 | 124.15 | 130 | 0 | 1 | 61.67% | ITM |
| COST 260102C00790000 | 790.00 | 112.05 | 59.85 | 64.35 | 0 | 1 | 41.52% | ITM |
| COST 260102C00770000 | 770.00 | 130.95 | 79.35 | 85.2 | 0 | 1 | 53.83% | ITM |
| COST 260102C00700000 | 700.00 | 192 | 148.5 | 155.1 | 0 | 1 | 70.57% | ITM |
| COST 260102C00750000 | 750.00 | 150.95 | 99.2 | 105.1 | 0 | 1 | 51.48% | ITM |
| COST 260102C00735000 | 735.00 | 173.2 | 114.25 | 120.05 | 0 | 1 | 57.84% | ITM |
| COST 260102C01310000 | 1310.00 | 0.51 | 0 | 4.8 | 1 | 1 | 129.20% | |
| COST 260102C00820000 | 820.00 | 35.21 | 30.4 | 36.25 | 0 | 1 | 30.67% | ITM |
| COST 260102C01090000 | 1090.00 | 0.46 | 0 | 4.8 | 0 | 1 | 83.33% | |
| COST 260102C01140000 | 1140.00 | 1.04 | 0 | 4.8 | 0 | 0 | 94.93% | |
| COST 260102C01230000 | 1230.00 | 0.45 | 0 | 4.8 | 1 | 0 | 113.94% | |
| COST 260102C01300000 | 1300.00 | 0.15 | 0 | 4.8 | 3 | 0 | 127.37% | |
| COST 260102C01210000 | 1210.00 | 0.41 | 0 | 4.8 | 1 | 0 | 109.91% |
The table below lists all put options on COST expiring on 2026-01-02. 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 260102P00800000 | 800.00 | 0.38 | 0.1 | 0.59 | 17 | 541 | 20.76% | |
| COST 260102P00820000 | 820.00 | 1.13 | 1.12 | 1.34 | 13 | 429 | 16.83% | |
| COST 260102P00815000 | 815.00 | 0.83 | 0.81 | 1.01 | 6 | 380 | 17.54% | |
| COST 260102P00835000 | 835.00 | 3.3 | 3.3 | 3.55 | 30 | 372 | 15.44% | |
| COST 260102P00845000 | 845.00 | 6.2 | 6.3 | 6.65 | 35 | 350 | 14.86% | |
| COST 260102P00840000 | 840.00 | 4.31 | 4.35 | 4.8 | 9 | 341 | 14.94% | |
| COST 260102P00850000 | 850.00 | 8.35 | 7.85 | 8.9 | 10 | 308 | 14.70% | |
| COST 260102P00830000 | 830.00 | 2.45 | 2.13 | 2.51 | 19 | 249 | 15.71% | |
| COST 260102P00860000 | 860.00 | 13.4 | 13.65 | 14.65 | 1 | 219 | 14.15% | ITM |
| COST 260102P00790000 | 790.00 | 0.28 | 0.04 | 0.47 | 12 | 216 | 23.22% | |
| COST 260102P00805000 | 805.00 | 0.67 | 0.26 | 0.73 | 10 | 202 | 19.89% | |
| COST 260102P00855000 | 855.00 | 11 | 11.05 | 11.75 | 3 | 184 | 14.79% | ITM |
| COST 260102P00825000 | 825.00 | 1.66 | 1.58 | 1.84 | 18 | 179 | 16.28% | |
| COST 260102P00810000 | 810.00 | 0.7 | 0.57 | 0.89 | 3 | 169 | 18.90% | |
| COST 260102P00880000 | 880.00 | 28.75 | 26.8 | 31.55 | 5 | 152 | 15.57% | ITM |
| COST 260102P00865000 | 865.00 | 17.22 | 16.6 | 18.5 | 9 | 123 | 14.53% | ITM |
| COST 260102P00875000 | 875.00 | 25.3 | 23.65 | 26.95 | 70 | 114 | 15.06% | ITM |
| COST 260102P00885000 | 885.00 | 35.5 | 32.2 | 36.4 | 23 | 97 | 16.72% | ITM |
| COST 260102P00870000 | 870.00 | 21.06 | 18.9 | 22.9 | 2 | 84 | 15.55% | ITM |
| COST 260102P00780000 | 780.00 | 0.21 | 0 | 0.42 | 39 | 71 | 26.05% | |
| COST 260102P00660000 | 660.00 | 0.7 | 0 | 4.8 | 0 | 55 | 88.43% | |
| COST 260102P00890000 | 890.00 | 39.47 | 37.3 | 40.15 | 11 | 54 | 0.00% | ITM |
| COST 260102P00895000 | 895.00 | 45.92 | 40.6 | 47.05 | 9 | 54 | 22.96% | ITM |
| COST 260102P00770000 | 770.00 | 0.18 | 0 | 0.25 | 33 | 45 | 27.05% | |
| COST 260102P00862500 | 862.50 | 14.92 | 15.1 | 16.4 | 10 | 36 | 14.07% | ITM |
| COST 260102P00700000 | 700.00 | 0.05 | 0 | 4.8 | 11 | 34 | 71.23% | |
| COST 260102P00925000 | 925.00 | 76.08 | 70.65 | 78.45 | 510 | 26 | 38.87% | ITM |
| COST 260102P00650000 | 650.00 | 0.03 | 0 | 0.15 | 2 | 23 | 56.84% | |
| COST 260102P00760000 | 760.00 | 0.34 | 0 | 1.5 | 10 | 20 | 41.33% | |
| COST 260102P00872500 | 872.50 | 25.75 | 20.25 | 25.2 | 6 | 19 | 16.16% | ITM |
| COST 260102P00795000 | 795.00 | 0.47 | 0 | 1.5 | 21 | 19 | 27.63% | |
| COST 260102P00877500 | 877.50 | 25.67 | 24.45 | 30.1 | 19 | 19 | 18.04% | ITM |
| COST 260102P00750000 | 750.00 | 1.39 | 0 | 1.5 | 1 | 13 | 45.22% | |
| COST 260102P00680000 | 680.00 | 0.01 | 0 | 0.4 | 1 | 12 | 53.71% | |
| COST 260102P00867500 | 867.50 | 19.29 | 16.7 | 21.45 | 1 | 11 | 16.77% | ITM |
| COST 260102P00730000 | 730.00 | 0.2 | 0 | 0.5 | 3 | 9 | 43.58% | |
| COST 260102P00590000 | 590.00 | 0.87 | 0 | 4.8 | 0 | 6 | 120.22% | |
| COST 260102P00600000 | 600.00 | 0.95 | 0 | 4.8 | 0 | 6 | 115.52% | |
| COST 260102P00740000 | 740.00 | 0.63 | 0 | 1.5 | 2 | 6 | 49.10% | |
| COST 260102P00580000 | 580.00 | 0.04 | 0 | 4.8 | 0 | 5 | 125.00% | |
| COST 260102P00540000 | 540.00 | 0.08 | 0 | 4.8 | 6 | 5 | 144.79% | |
| COST 260102P00610000 | 610.00 | 0.79 | 0 | 4.8 | 0 | 4 | 110.86% | |
| COST 260102P00940000 | 940.00 | 91.08 | 85.7 | 94.45 | 60 | 4 | 47.67% | ITM |
| COST 260102P00900000 | 900.00 | 51.38 | 46.15 | 51.95 | 2 | 4 | 24.32% | ITM |
| COST 260102P00570000 | 570.00 | 1.04 | 0 | 4.8 | 0 | 3 | 129.83% | |
| COST 260102P00735000 | 735.00 | 0.65 | 0 | 1.5 | 1 | 2 | 51.04% | |
| COST 260102P00560000 | 560.00 | 2.15 | 0 | 4.8 | 0 | 2 | 134.74% | |
| COST 260102P00620000 | 620.00 | 0.94 | 0 | 4.8 | 0 | 2 | 106.27% | |
| COST 260102P00640000 | 640.00 | 0.45 | 0 | 4.8 | 0 | 1 | 97.27% | |
| COST 260102P00745000 | 745.00 | 0.46 | 0 | 1.5 | 0 | 1 | 47.16% | |
| COST 260102P00910000 | 910.00 | 57.8 | 56.1 | 61.75 | 1 | 1 | 26.77% | ITM |
| COST 260102P00550000 | 550.00 | 1.8 | 0 | 0.05 | 1 | 1 | 80.47% | |
| COST 260102P00690000 | 690.00 | 0.4 | 0 | 4.8 | 1 | 1 | 75.48% | |
| COST 260102P00930000 | 930.00 | 74.35 | 75.65 | 83.6 | 5 | 0 | 41.17% | ITM |
| COST 260102P00905000 | 905.00 | 53.93 | 51 | 57.05 | 5 | 0 | 26.47% | ITM |
| COST 260102P00725000 | 725.00 | 1.07 | 0 | 4.8 | 6 | 0 | 60.71% | |
| COST 260102P00975000 | 975.00 | 80.85 | 121.05 | 129.7 | 0 | 0 | 60.36% | ITM |
| COST 260102P00990000 | 990.00 | 96.46 | 135.5 | 144.85 | 0 | 0 | 65.72% | ITM |
| COST 260102P00915000 | 915.00 | 62.65 | 62.6 | 66.55 | 4 | 0 | 27.32% | ITM |
| COST 260102P00935000 | 935.00 | 78.45 | 80.25 | 89.7 | 1 | 0 | 46.72% | ITM |
| COST 260102P01015000 | 1015.00 | 116.6 | 160.3 | 168.7 | 0 | 0 | 68.25% | ITM |
| COST 260102P00945000 | 945.00 | 53.5 | 91.05 | 99.6 | 0 | 0 | 49.94% | ITM |
| COST 260102P00950000 | 950.00 | 67.31 | 95.65 | 104.15 | 4 | 0 | 50.06% | ITM |
| COST 260102P00920000 | 920.00 | 74.55 | 66.05 | 72.65 | 8 | 0 | 34.09% | ITM |
| COST 260102P00960000 | 960.00 | 84.08 | 106.05 | 114.2 | 1 | 0 | 53.58% | ITM |
| COST 260102P00965000 | 965.00 | 92.7 | 111.05 | 119.7 | 1 | 0 | 57.09% | ITM |
| COST 260102P00980000 | 980.00 | 85.51 | 125.3 | 134 | 1 | 0 | 59.18% | ITM |
| COST 260102P01000000 | 1000.00 | 115.9 | 145.5 | 154 | 3 | 0 | 65.26% | ITM |
This page displays the full COST options chain for contracts expiring on 2026-01-02. 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.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-01-02. 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.
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.
Implied volatility reflects how much movement the market expects for COST between now and 2026-01-02. 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.
No. This 2026-01-02 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.
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 2026-01-02 approaches.
