WhaleQuant.io

COST Options Chain – 2026-01-09

Detailed COST options chain for 2026-01-09 – 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.

Options Analytics Short-Term Forecast Short Interest Report

COST Call Options — 2026-01-09 Expiration

This page focuses on a single options expiration date for COST – 2026-01-09 – 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 2026-01-09.

This COST 2026-01-09 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 — 2026-01-09 Expiration

The table below shows all call options on COST expiring on 2026-01-09. 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 260109C00900000 900.00 1.5 1.42 1.66 3 452 19.67%
COST 260109C00800000 800.00 54.65 52.1 53.9 2 404 27.65% ITM
COST 260109C00890000 890.00 2.4 2.23 2.5 9 260 19.00%
COST 260109C00870000 870.00 6 5.75 6 17 256 18.27%
COST 260109C00850000 850.00 13.95 13.3 14.55 37 247 19.66% ITM
COST 260109C00910000 910.00 1.13 0.93 1.93 7 246 23.26%
COST 260109C00940000 940.00 0.6 0.1 1.5 202 232 29.31%
COST 260109C00885000 885.00 3.12 2.81 3.1 4 180 18.74%
COST 260109C00950000 950.00 0.35 0 1.05 110 171 29.46%
COST 260109C00865000 865.00 7.6 7.15 7.8 4 139 18.73%
COST 260109C00935000 935.00 0.77 0.01 1.5 1 119 28.11%
COST 260109C00860000 860.00 10 9.15 9.6 15 109 18.80%
COST 260109C00945000 945.00 0.66 0 1.5 100 102 30.49%
COST 260109C00895000 895.00 1.84 1.45 2.07 2 99 19.43%
COST 260109C00920000 920.00 0.75 0.65 1.54 8 92 24.56%
COST 260109C00855000 855.00 11.85 11.05 11.95 4 83 19.25%
COST 260109C00880000 880.00 4.05 3.65 3.95 2 77 18.70%
COST 260109C00970000 970.00 0.5 0 1.5 13 73 36.18%
COST 260109C00875000 875.00 5.75 4.5 4.85 24 69 18.43%
COST 260109C00915000 915.00 0.88 0.79 1.36 33 68 22.61%
COST 260109C00905000 905.00 1.4 1.13 1.44 2 67 20.31%
COST 260109C00930000 930.00 0.6 0.03 0.7 1 59 23.04%
COST 260109C01050000 1050.00 1.25 0 0.39 0 59 42.60%
COST 260109C00925000 925.00 0.51 0.48 1.21 1 50 24.47%
COST 260109C00990000 990.00 1.11 0 1.69 9 47 41.46%
COST 260109C01000000 1000.00 0.18 0 0.69 14 45 37.18%
COST 260109C01030000 1030.00 0.18 0 1.5 3 38 48.63%
COST 260109C00960000 960.00 0.65 0 1.7 5 33 34.84%
COST 260109C00840000 840.00 19.95 19.2 20.7 17 22 20.69% ITM
COST 260109C00955000 955.00 0.34 0 1.5 12 20 32.80%
COST 260109C00965000 965.00 1.46 0 1.5 12 19 35.07%
COST 260109C00845000 845.00 18.5 16.2 17 6 19 19.50% ITM
COST 260109C00835000 835.00 28 22.25 27.25 18 16 25.64% ITM
COST 260109C01005000 1005.00 0.16 0 1.5 34 16 43.62%
COST 260109C01040000 1040.00 1.72 0 1.5 0 13 50.57%
COST 260109C00975000 975.00 0.69 0 1.5 13 12 37.27%
COST 260109C01055000 1055.00 0.54 0 1.5 0 11 53.43%
COST 260109C01210000 1210.00 0.16 0 0.1 4 11 53.52%
COST 260109C00980000 980.00 1.24 0 1.5 1 11 38.36%
COST 260109C00590000 590.00 287.16 257.1 265.45 0 11 88.94% ITM
COST 260109C01170000 1170.00 0.08 0 1.5 1 11 66.06%
COST 260109C01060000 1060.00 0.79 0 0.43 36 10 44.82%
COST 260109C00600000 600.00 275.81 247.9 255.85 0 10 90.10% ITM
COST 260109C01180000 1180.00 0.07 0 4.8 0 10 81.03%
COST 260109C00830000 830.00 26.6 25.75 30.75 5 10 26.17% ITM
COST 260109C01100000 1100.00 0.1 0 1.5 0 10 55.23%
COST 260109C00750000 750.00 103.4 100.45 105.9 5 10 51.51% ITM
COST 260109C00570000 570.00 303.6 276.75 285.4 0 9 94.21% ITM
COST 260109C00805000 805.00 70.45 46.7 52.5 0 8 32.70% ITM
COST 260109C00560000 560.00 315.41 286.7 295.35 0 8 97.30% ITM
COST 260109C00610000 610.00 266.3 238.15 245.5 0 7 86.12% ITM
COST 260109C00985000 985.00 0.62 0 1.5 1 7 39.43%
COST 260109C00760000 760.00 142.6 90.15 96 0 7 47.88% ITM
COST 260109C00770000 770.00 132.8 80.25 86.15 0 6 44.32% ITM
COST 260109C00550000 550.00 306.51 297 305.75 1 6 104.54% ITM
COST 260109C00825000 825.00 36.75 30.8 34.5 2 6 26.83% ITM
COST 260109C00580000 580.00 297.48 267.1 275.8 0 6 94.07% ITM
COST 260109C00780000 780.00 123.2 70.75 76.35 0 6 40.80% ITM
COST 260109C00725000 725.00 153 124.85 130.7 1 5 51.04% ITM
COST 260109C00820000 820.00 36.55 33.8 37.65 1 4 26.29% ITM
COST 260109C00745000 745.00 157.05 104.95 110.85 0 3 53.32% ITM
COST 260109C01010000 1010.00 1.72 0 1.5 0 2 44.64%
COST 260109C01020000 1020.00 1.57 0 1.5 0 2 46.66%
COST 260109C00815000 815.00 80.3 37.75 43.6 0 2 30.14% ITM
COST 260109C00810000 810.00 43.4 42.15 46.95 2 2 29.55% ITM
COST 260109C00620000 620.00 255.39 228.9 235.5 0 2 85.01% ITM
COST 260109C00995000 995.00 2.9 0 1.5 1 2 41.55%
COST 260109C00730000 730.00 171.85 119.85 125.75 0 1 58.83% ITM
COST 260109C00720000 720.00 181.7 129.6 135.7 0 1 52.27% ITM
COST 260109C00790000 790.00 71.1 60.7 67.3 1 1 38.68% ITM
COST 260109C00735000 735.00 136.8 114.9 120.75 0 1 56.90% ITM
COST 260109C00740000 740.00 162.1 109.95 115.8 0 1 55.12% ITM
COST 260109C00650000 650.00 205.44 199 205.6 1 1 74.87% ITM
COST 260109C01065000 1065.00 1.25 0 1.5 1 1 55.30%
COST 260109C01080000 1080.00 0.13 0 1.5 0 1 51.93%
COST 260109C00670000 670.00 217 179.65 185.5 1 0 69.26% ITM

COST Put Options Chain – 2026-01-09

The table below lists all put options on COST expiring on 2026-01-09. 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 260109P00825000 825.00 4.74 3.5 4.1 1 225 17.24%
COST 260109P00850000 850.00 12.2 11.85 12.55 4 153 16.34%
COST 260109P00800000 800.00 1.45 1.03 1.35 100 150 19.51%
COST 260109P00880000 880.00 30.86 29.3 33.3 1 140 16.44% ITM
COST 260109P00830000 830.00 4.72 4.5 5.2 1 133 16.97%
COST 260109P00805000 805.00 1.78 1.26 1.65 115 130 18.93%
COST 260109P00820000 820.00 2.95 2.77 3.15 2 127 17.40%
COST 260109P00810000 810.00 2.2 1.68 2.06 54 116 18.45%
COST 260109P00865000 865.00 19.26 19.9 21.25 16 110 15.72% ITM
COST 260109P00860000 860.00 19.01 17.25 18.15 4 102 16.10% ITM
COST 260109P00790000 790.00 0.74 0.62 1.03 1 102 21.22%
COST 260109P00885000 885.00 26 32.65 38.3 1 98 18.10% ITM
COST 260109P00835000 835.00 6.7 6 6.75 46 89 17.03%
COST 260109P00840000 840.00 8.2 7.6 8.4 16 88 16.82%
COST 260109P00845000 845.00 9.25 9.45 10.15 16 79 16.35%
COST 260109P00815000 815.00 2.9 2.18 2.54 32 69 17.91%
COST 260109P00870000 870.00 22.71 22.55 24.5 15 68 15.03% ITM
COST 260109P00770000 770.00 0.5 0.06 0.6 8 61 24.37%
COST 260109P00855000 855.00 14.45 13.15 15 2 57 15.96% ITM
COST 260109P00750000 750.00 0.22 0 0.7 13 52 30.52%
COST 260109P00925000 925.00 72.8 71.65 77.45 12 40 27.31% ITM
COST 260109P00915000 915.00 57.3 60.55 67.05 40 37 23.33% ITM
COST 260109P00900000 900.00 48.28 47.35 51.65 1 35 17.98% ITM
COST 260109P00795000 795.00 1.01 0.81 1.26 1 34 20.70%
COST 260109P00895000 895.00 45.44 41.95 47.5 2 29 19.25% ITM
COST 260109P00780000 780.00 1 0.36 1.5 2 26 26.22%
COST 260109P00875000 875.00 28.76 25.1 29.8 1 25 17.49% ITM
COST 260109P00910000 910.00 59.12 56.25 62.2 1 25 22.53% ITM
COST 260109P00720000 720.00 0.12 0 0.33 2 24 34.52%
COST 260109P00600000 600.00 0.05 0 0.2 1 22 58.20%
COST 260109P00760000 760.00 0.31 0 1.17 8 21 30.66%
COST 260109P00890000 890.00 38.77 37.8 42.45 1 20 17.64% ITM
COST 260109P00730000 730.00 0.59 0 1.5 0 12 41.42%
COST 260109P00560000 560.00 2.15 0 4.8 0 10 105.33%
COST 260109P00590000 590.00 2.14 0 4.8 0 10 93.98%
COST 260109P00735000 735.00 0.55 0 1.5 0 9 39.90%
COST 260109P00905000 905.00 56.07 51.35 57.2 2 9 21.19% ITM
COST 260109P00580000 580.00 2.14 0 4.8 0 8 97.71%
COST 260109P00610000 610.00 0.03 0 4.8 0 7 86.67%
COST 260109P00570000 570.00 2.16 0 4.8 0 7 101.49%
COST 260109P00700000 700.00 0.05 0 1.5 2 4 50.61%
COST 260109P00550000 550.00 0.76 0 4.8 0 3 109.23%
COST 260109P00620000 620.00 0.74 0 4.8 0 3 83.08%
COST 260109P00650000 650.00 0.4 0 4.8 0 1 72.56%
COST 260109P00920000 920.00 64.31 65.95 72.1 2 1 24.79% ITM
COST 260109P00540000 540.00 0.84 0 0 0 1 50.00%
COST 260109P00745000 745.00 0.59 0 1.5 0 1 36.87%
COST 260109P00710000 710.00 0.05 0 0.21 0 1 34.86%
COST 260109P00740000 740.00 0.43 0 1.5 0 1 38.38%
COST 260109P00930000 930.00 67.8 76.05 83.5 1 0 31.90% ITM
COST 260109P00940000 940.00 84.47 85.65 93.95 9 0 35.90% ITM
COST 260109P00950000 950.00 78.5 96.05 104.7 9 0 40.67% ITM
COST 260109P00935000 935.00 72.7 81.05 89.7 1 0 36.53% ITM
COST 260109P00955000 955.00 79.28 101.05 109.3 2 0 40.88% ITM
COST 260109P00965000 965.00 80.68 110.65 119.4 0 0 43.76% ITM
COST 260109P00960000 960.00 85.34 105.65 114.4 0 0 42.47% ITM
COST 260109P00945000 945.00 72.51 90.65 99.4 1 0 38.50% ITM

COST 2026-01-09 Options Chain FAQ

1. What does this COST options chain for 2026-01-09 show?

This page displays the full COST options chain for contracts expiring on 2026-01-09. 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 2026-01-09. 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 2026-01-09. 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 2026-01-09 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 2026-01-09 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 2026-01-09 approaches.