Detailed COST options chain for 2026-01-16 – 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 – 2026-01-16 – 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 2026-01-16.
This COST 2026-01-16 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 2026-01-16. 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 260116C01600000 | 1600.00 | 0.01 | 0.01 | 0.1 | 1 | 5186 | 77.15% | |
| COST 260116C01000000 | 1000.00 | 0.35 | 0.2 | 0.4 | 1 | 2900 | 29.05% | |
| COST 260116C01200000 | 1200.00 | 0.07 | 0 | 0.01 | 1 | 2294 | 39.06% | |
| COST 260116C01100000 | 1100.00 | 0.1 | 0 | 0.1 | 1 | 2201 | 36.62% | |
| COST 260116C00860000 | 860.00 | 12.45 | 12.2 | 12.75 | 43 | 2176 | 19.61% | |
| COST 260116C00950000 | 950.00 | 0.69 | 0.4 | 0.99 | 3 | 2029 | 24.71% | |
| COST 260116C00900000 | 900.00 | 2.9 | 2.69 | 3.1 | 69 | 1897 | 19.96% | |
| COST 260116C01050000 | 1050.00 | 0.2 | 0.05 | 0.2 | 4 | 1757 | 33.23% | |
| COST 260116C01500000 | 1500.00 | 0.01 | 0 | 0.03 | 14 | 1729 | 63.28% | |
| COST 260116C00960000 | 960.00 | 0.47 | 0.33 | 0.75 | 5 | 1694 | 25.26% | |
| COST 260116C01120000 | 1120.00 | 0.2 | 0 | 0.4 | 1 | 1327 | 45.51% | |
| COST 260116C00930000 | 930.00 | 1.04 | 0.96 | 1.26 | 7 | 1147 | 21.97% | |
| COST 260116C00940000 | 940.00 | 0.9 | 0.8 | 1.1 | 5 | 1124 | 23.31% | |
| COST 260116C00970000 | 970.00 | 0.44 | 0.35 | 0.55 | 47 | 859 | 25.64% | |
| COST 260116C01420000 | 1420.00 | 0.01 | 0 | 4.8 | 1 | 836 | 98.28% | |
| COST 260116C01180000 | 1180.00 | 0.12 | 0 | 4.8 | 1 | 824 | 68.76% | |
| COST 260116C01140000 | 1140.00 | 0.13 | 0 | 1 | 11 | 794 | 54.46% | |
| COST 260116C00895000 | 895.00 | 4.08 | 3.4 | 3.85 | 3 | 776 | 20.04% | |
| COST 260116C00980000 | 980.00 | 0.45 | 0.1 | 1.5 | 10 | 767 | 32.54% | |
| COST 260116C00935000 | 935.00 | 0.99 | 0.79 | 1.2 | 8 | 720 | 22.74% | |
| COST 260116C00920000 | 920.00 | 1.5 | 1.33 | 1.61 | 2 | 701 | 21.06% | |
| COST 260116C00875000 | 875.00 | 7.5 | 7.15 | 7.6 | 4 | 679 | 19.41% | |
| COST 260116C01360000 | 1360.00 | 0.01 | 0 | 0.6 | 120 | 673 | 69.58% | |
| COST 260116C00965000 | 965.00 | 0.52 | 0 | 0.95 | 12 | 647 | 27.25% | |
| COST 260116C01020000 | 1020.00 | 0.2 | 0.1 | 1.37 | 32 | 602 | 38.93% | |
| COST 260116C00910000 | 910.00 | 2.05 | 1.84 | 2.2 | 6 | 584 | 20.43% | |
| COST 260116C00890000 | 890.00 | 4.7 | 4 | 4.25 | 14 | 581 | 19.32% | |
| COST 260116C00915000 | 915.00 | 1.75 | 1.59 | 1.92 | 3 | 569 | 20.85% | |
| COST 260116C01060000 | 1060.00 | 0.39 | 0.03 | 0.43 | 4 | 560 | 38.04% | |
| COST 260116C01300000 | 1300.00 | 0.06 | 0 | 0.05 | 10 | 557 | 50.78% | |
| COST 260116C01400000 | 1400.00 | 0.02 | 0 | 0.06 | 13 | 556 | 59.38% | |
| COST 260116C01080000 | 1080.00 | 0.2 | 0 | 0.42 | 3 | 554 | 40.60% | |
| COST 260116C01240000 | 1240.00 | 0.06 | 0 | 0.1 | 3 | 551 | 51.37% | |
| COST 260116C00925000 | 925.00 | 1.28 | 1.14 | 1.44 | 3 | 485 | 21.57% | |
| COST 260116C00880000 | 880.00 | 6.4 | 5.8 | 5.9 | 13 | 472 | 18.79% | |
| COST 260116C00865000 | 865.00 | 10.7 | 10.15 | 11 | 7 | 445 | 19.75% | |
| COST 260116C00990000 | 990.00 | 0.35 | 0 | 1.38 | 6 | 445 | 33.81% | |
| COST 260116C00450000 | 450.00 | 414.3 | 397 | 406 | 6 | 434 | 125.17% | ITM |
| COST 260116C01160000 | 1160.00 | 0.3 | 0 | 0.6 | 3 | 410 | 53.13% | |
| COST 260116C00995000 | 995.00 | 0.32 | 0 | 1.5 | 31 | 409 | 35.25% | |
| COST 260116C01040000 | 1040.00 | 0.19 | 0 | 0.59 | 1 | 385 | 36.87% | |
| COST 260116C00985000 | 985.00 | 0.38 | 0 | 0.68 | 1 | 382 | 29.05% | |
| COST 260116C00885000 | 885.00 | 5.3 | 4.8 | 5.25 | 2 | 378 | 19.43% | |
| COST 260116C01085000 | 1085.00 | 0.3 | 0 | 1.38 | 1 | 374 | 49.30% | |
| COST 260116C00870000 | 870.00 | 9.32 | 8.5 | 9 | 11 | 362 | 19.34% | |
| COST 260116C00820000 | 820.00 | 39.85 | 36.6 | 40.65 | 1 | 359 | 26.33% | ITM |
| COST 260116C00975000 | 975.00 | 0.41 | 0 | 0.45 | 28 | 355 | 25.65% | |
| COST 260116C01025000 | 1025.00 | 0.01 | 0.01 | 1.5 | 4 | 338 | 40.43% | |
| COST 260116C01220000 | 1220.00 | 0.18 | 0 | 0.8 | 39 | 327 | 57.32% | |
| COST 260116C00945000 | 945.00 | 0.7 | 0.41 | 1 | 1 | 315 | 23.82% | |
| COST 260116C01010000 | 1010.00 | 0.22 | 0 | 0.38 | 1 | 308 | 30.32% | |
| COST 260116C00850000 | 850.00 | 17 | 17.05 | 18.15 | 76 | 294 | 20.74% | ITM |
| COST 260116C01005000 | 1005.00 | 0.28 | 0 | 1.5 | 3 | 294 | 37.01% | |
| COST 260116C00905000 | 905.00 | 2.48 | 2.17 | 2.59 | 3 | 282 | 20.14% | |
| COST 260116C00840000 | 840.00 | 22.95 | 22.4 | 23.65 | 14 | 258 | 20.99% | ITM |
| COST 260116C01260000 | 1260.00 | 0.13 | 0 | 4.8 | 1 | 250 | 79.49% | |
| COST 260116C00765000 | 765.00 | 114.27 | 86.9 | 92.7 | 2 | 245 | 42.26% | ITM |
| COST 260116C00555000 | 555.00 | 296.25 | 296.3 | 300.5 | 150 | 224 | 99.99% | ITM |
| COST 260116C00955000 | 955.00 | 0.4 | 0.01 | 1.5 | 16 | 222 | 27.83% | |
| COST 260116C01030000 | 1030.00 | 0.22 | 0.05 | 1.44 | 8 | 219 | 40.96% | |
| COST 260116C01320000 | 1320.00 | 0.03 | 0 | 0.45 | 4 | 218 | 63.72% | |
| COST 260116C00800000 | 800.00 | 56.15 | 53.9 | 57.9 | 2 | 197 | 30.19% | ITM |
| COST 260116C01380000 | 1380.00 | 0.16 | 0 | 2.6 | 2 | 194 | 85.60% | |
| COST 260116C00855000 | 855.00 | 14.5 | 14.25 | 15.1 | 35 | 182 | 19.91% | |
| COST 260116C01015000 | 1015.00 | 0.2 | 0 | 1.5 | 2 | 167 | 38.73% | |
| COST 260116C00845000 | 845.00 | 22.5 | 19.6 | 20.45 | 1 | 164 | 20.47% | ITM |
| COST 260116C00645000 | 645.00 | 207.96 | 205 | 211.8 | 2 | 158 | 69.85% | ITM |
| COST 260116C00275000 | 275.00 | 691 | 671 | 680 | 24 | 150 | 644.04% | ITM |
| COST 260116C01055000 | 1055.00 | 0.43 | 0 | 1.48 | 2 | 139 | 45.23% | |
| COST 260116C01280000 | 1280.00 | 0.12 | 0 | 0.2 | 8 | 128 | 55.18% | |
| COST 260116C01340000 | 1340.00 | 0.09 | 0 | 4.8 | 11 | 122 | 89.27% | |
| COST 260116C01095000 | 1095.00 | 1.06 | 0 | 1.5 | 25 | 119 | 51.51% | |
| COST 260116C00835000 | 835.00 | 25.5 | 25.5 | 27.25 | 4 | 110 | 21.76% | ITM |
| COST 260116C01460000 | 1460.00 | 0.22 | 0 | 0.22 | 1 | 108 | 71.19% | |
| COST 260116C00695000 | 695.00 | 158.85 | 155.45 | 160.65 | 1 | 106 | 53.11% | ITM |
| COST 260116C00640000 | 640.00 | 248.48 | 210.3 | 216 | 2 | 102 | 70.40% | ITM |
| COST 260116C00795000 | 795.00 | 65.59 | 57.55 | 63.45 | 2 | 101 | 32.88% | ITM |
| COST 260116C01540000 | 1540.00 | 0.03 | 0 | 0.05 | 17 | 101 | 68.75% | |
| COST 260116C01075000 | 1075.00 | 0.41 | 0 | 1.18 | 6 | 98 | 46.55% | |
| COST 260116C01440000 | 1440.00 | 0.02 | 0 | 4.8 | 2 | 96 | 100.43% | |
| COST 260116C00650000 | 650.00 | 122.13 | 0 | 0 | 3 | 95 | 0.00% | ITM |
| COST 260116C00815000 | 815.00 | 43 | 40.4 | 44.9 | 1 | 95 | 27.36% | ITM |
| COST 260116C00745000 | 745.00 | 116 | 106.4 | 112.5 | 1 | 93 | 48.76% | ITM |
| COST 260116C00785000 | 785.00 | 81 | 67.15 | 72.2 | 13 | 89 | 34.40% | ITM |
| COST 260116C00570000 | 570.00 | 164.29 | 0 | 0 | 2 | 89 | 0.00% | ITM |
| COST 260116C00665000 | 665.00 | 188.65 | 185.9 | 191.25 | 1 | 88 | 64.22% | ITM |
| COST 260116C00825000 | 825.00 | 35.15 | 32.6 | 36.7 | 1 | 87 | 25.57% | ITM |
| COST 260116C00805000 | 805.00 | 49.47 | 50.3 | 53.75 | 2 | 80 | 29.62% | ITM |
| COST 260116C00725000 | 725.00 | 151.93 | 125.7 | 130.85 | 1 | 77 | 51.79% | ITM |
| COST 260116C01065000 | 1065.00 | 0.2 | 0 | 1.5 | 3 | 76 | 46.91% | |
| COST 260116C01045000 | 1045.00 | 0.13 | 0 | 1.1 | 1 | 76 | 41.44% | |
| COST 260116C01520000 | 1520.00 | 0.03 | 0 | 0.05 | 11 | 74 | 67.19% | |
| COST 260116C00755000 | 755.00 | 98 | 95.5 | 102.55 | 6 | 73 | 45.43% | ITM |
| COST 260116C00635000 | 635.00 | 218.74 | 215 | 221.25 | 1 | 72 | 71.88% | ITM |
| COST 260116C00550000 | 550.00 | 185.66 | 0 | 0 | 1 | 69 | 0.00% | ITM |
| COST 260116C00760000 | 760.00 | 107.25 | 91.25 | 97.1 | 2 | 68 | 42.84% | ITM |
| COST 260116C01035000 | 1035.00 | 0.24 | 0 | 0.69 | 3 | 68 | 36.99% | |
| COST 260116C00685000 | 685.00 | 168.35 | 165.65 | 170.75 | 1 | 66 | 56.67% | ITM |
| COST 260116C00780000 | 780.00 | 93.81 | 73.65 | 76.95 | 2 | 66 | 35.70% | ITM |
| COST 260116C01070000 | 1070.00 | 0.18 | 0 | 1.19 | 1 | 62 | 45.85% | |
| COST 260116C00605000 | 605.00 | 272.93 | 245.55 | 250.15 | 1 | 58 | 80.21% | ITM |
| COST 260116C00535000 | 535.00 | 343.26 | 315.4 | 319.85 | 1 | 57 | 102.64% | ITM |
| COST 260116C00675000 | 675.00 | 184 | 175.3 | 180.5 | 1 | 56 | 58.58% | ITM |
| COST 260116C00735000 | 735.00 | 142.13 | 116.2 | 121.75 | 2 | 54 | 50.56% | ITM |
| COST 260116C00655000 | 655.00 | 198.46 | 195.35 | 201.2 | 1 | 54 | 66.20% | ITM |
| COST 260116C00740000 | 740.00 | 117.65 | 111 | 116.95 | 1 | 53 | 49.30% | ITM |
| COST 260116C00705000 | 705.00 | 159.2 | 145.55 | 152.15 | 1 | 53 | 52.72% | ITM |
| COST 260116C00575000 | 575.00 | 278.18 | 275.05 | 280.95 | 1 | 50 | 90.93% | ITM |
| COST 260116C00775000 | 775.00 | 86.67 | 76.6 | 82.5 | 7 | 49 | 38.42% | ITM |
| COST 260116C00700000 | 700.00 | 159.8 | 150.8 | 157.1 | 3 | 49 | 54.57% | ITM |
| COST 260116C01480000 | 1480.00 | 0.23 | 0 | 4.8 | 2 | 49 | 104.60% | |
| COST 260116C00600000 | 600.00 | 255.43 | 250.1 | 255.95 | 3 | 44 | 82.70% | ITM |
| COST 260116C00680000 | 680.00 | 180 | 170.35 | 176.3 | 1 | 44 | 58.65% | ITM |
| COST 260116C00290000 | 290.00 | 297.95 | 309.35 | 317 | 1 | 44 | 0.00% | ITM |
| COST 260116C00590000 | 590.00 | 159.8 | 0 | 0 | 1 | 43 | 0.00% | ITM |
| COST 260116C00385000 | 385.00 | 550.19 | 462 | 471 | 2 | 42 | 152.51% | ITM |
| COST 260116C00525000 | 525.00 | 327.92 | 324.3 | 331 | 1 | 41 | 106.37% | ITM |
| COST 260116C00615000 | 615.00 | 270 | 235.05 | 241 | 7 | 40 | 77.82% | ITM |
| COST 260116C00720000 | 720.00 | 133.38 | 130.05 | 137 | 2 | 40 | 56.18% | ITM |
| COST 260116C00625000 | 625.00 | 228.57 | 225.2 | 231 | 1 | 39 | 74.95% | ITM |
| COST 260116C00500000 | 500.00 | 352.17 | 349.15 | 355.75 | 2 | 39 | 114.20% | ITM |
| COST 260116C00445000 | 445.00 | 442.17 | 401.85 | 411 | 1 | 38 | 126.34% | ITM |
| COST 260116C00585000 | 585.00 | 268.22 | 265.05 | 270.9 | 2 | 37 | 87.43% | ITM |
| COST 260116C00280000 | 280.00 | 401.62 | 0 | 0 | 6 | 36 | 0.00% | ITM |
| COST 260116C00715000 | 715.00 | 136.05 | 135.75 | 140.7 | 18 | 36 | 54.70% | ITM |
| COST 260116C00830000 | 830.00 | 30.2 | 29.05 | 33.45 | 7 | 36 | 25.50% | ITM |
| COST 260116C00335000 | 335.00 | 582.82 | 679.55 | 686.95 | 2 | 35 | 743.71% | ITM |
| COST 260116C00565000 | 565.00 | 288.26 | 284.95 | 290.8 | 2 | 33 | 93.66% | ITM |
| COST 260116C00495000 | 495.00 | 363 | 352.05 | 360.7 | 10 | 29 | 107.23% | ITM |
| COST 260116C00790000 | 790.00 | 70.9 | 62.3 | 68.15 | 14 | 29 | 34.22% | ITM |
| COST 260116C01580000 | 1580.00 | 0.05 | 0 | 1.3 | 1 | 28 | 96.24% | |
| COST 260116C00460000 | 460.00 | 424.15 | 387 | 396.7 | 2 | 28 | 124.65% | ITM |
| COST 260116C00595000 | 595.00 | 275.3 | 255.1 | 260.9 | 1 | 28 | 84.23% | ITM |
| COST 260116C00465000 | 465.00 | 388.73 | 382.45 | 390.6 | 2 | 27 | 119.65% | ITM |
| COST 260116C01090000 | 1090.00 | 0.24 | 0 | 1.5 | 1 | 27 | 50.77% | |
| COST 260116C00620000 | 620.00 | 236.85 | 230.85 | 236.7 | 1 | 26 | 79.49% | ITM |
| COST 260116C00660000 | 660.00 | 229.29 | 190.35 | 196.2 | 2 | 24 | 64.64% | ITM |
| COST 260116C00485000 | 485.00 | 388.86 | 362.35 | 371 | 1 | 24 | 113.59% | ITM |
| COST 260116C00355000 | 355.00 | 552.3 | 650 | 660 | 2 | 23 | 677.24% | ITM |
| COST 260116C00810000 | 810.00 | 46.42 | 44.55 | 50.2 | 1 | 23 | 29.76% | ITM |
| COST 260116C00630000 | 630.00 | 134.23 | 0 | 0 | 1 | 21 | 0.00% | ITM |
| COST 260116C00475000 | 475.00 | 378.98 | 372.3 | 380.65 | 1 | 21 | 115.42% | ITM |
| COST 260116C00520000 | 520.00 | 368.39 | 329.8 | 335.8 | 2 | 20 | 109.16% | ITM |
| COST 260116C00610000 | 610.00 | 147.45 | 0 | 0 | 1 | 20 | 0.00% | ITM |
| COST 260116C00435000 | 435.00 | 607 | 493 | 501 | 1 | 19 | 375.72% | ITM |
| COST 260116C00580000 | 580.00 | 310.39 | 269.5 | 275.25 | 2 | 18 | 85.79% | ITM |
| COST 260116C00670000 | 670.00 | 113.28 | 0 | 0 | 1 | 17 | 0.00% | ITM |
| COST 260116C00750000 | 750.00 | 128.71 | 101.6 | 106.95 | 2 | 17 | 45.93% | ITM |
| COST 260116C00470000 | 470.00 | 421.35 | 377.05 | 386.75 | 2 | 16 | 121.22% | ITM |
| COST 260116C01560000 | 1560.00 | 0.03 | 0 | 0.7 | 2 | 16 | 88.28% | |
| COST 260116C00375000 | 375.00 | 636.31 | 670.3 | 678.65 | 1 | 16 | 753.35% | ITM |
| COST 260116C00400000 | 400.00 | 450.85 | 446.95 | 455.4 | 1 | 16 | 141.80% | ITM |
| COST 260116C00265000 | 265.00 | 623 | 581.4 | 591 | 1 | 16 | 212.84% | ITM |
| COST 260116C00545000 | 545.00 | 334.6 | 304.9 | 310.75 | 2 | 15 | 100.32% | ITM |
| COST 260116C00730000 | 730.00 | 124.17 | 120.95 | 126.7 | 1 | 14 | 52.12% | ITM |
| COST 260116C00345000 | 345.00 | 603.63 | 572.45 | 580.25 | 4 | 14 | 444.73% | ITM |
| COST 260116C00560000 | 560.00 | 326.83 | 289.95 | 295.8 | 2 | 14 | 95.37% | ITM |
| COST 260116C00515000 | 515.00 | 371.44 | 334.8 | 341.4 | 2 | 13 | 112.89% | ITM |
| COST 260116C00295000 | 295.00 | 469.62 | 453 | 462.95 | 5 | 13 | 0.00% | ITM |
| COST 260116C00505000 | 505.00 | 347.21 | 344.15 | 350.75 | 2 | 12 | 112.34% | ITM |
| COST 260116C00455000 | 455.00 | 398.39 | 392.1 | 400.6 | 1 | 12 | 121.66% | ITM |
| COST 260116C00330000 | 330.00 | 359.68 | 0 | 0 | 0 | 11 | 0.00% | ITM |
| COST 260116C00305000 | 305.00 | 601.44 | 541.75 | 550.5 | 1 | 11 | 187.33% | ITM |
| COST 260116C00315000 | 315.00 | 630 | 666.5 | 675 | 11 | 11 | 681.69% | ITM |
| COST 260116C00490000 | 490.00 | 365.29 | 357.05 | 365.7 | 1 | 10 | 109.00% | ITM |
| COST 260116C00310000 | 310.00 | 323 | 0 | 0 | 3 | 10 | 0.00% | ITM |
| COST 260116C00350000 | 350.00 | 693 | 629.15 | 637 | 1 | 10 | 609.14% | ITM |
| COST 260116C00770000 | 770.00 | 97.55 | 81.45 | 87.3 | 2 | 9 | 39.79% | ITM |
| COST 260116C00540000 | 540.00 | 316.96 | 309.5 | 314.95 | 15 | 9 | 98.28% | ITM |
| COST 260116C00285000 | 285.00 | 677.98 | 661 | 671 | 2 | 8 | 626.20% | ITM |
| COST 260116C00710000 | 710.00 | 163.04 | 140.65 | 146.5 | 2 | 8 | 50.33% | ITM |
| COST 260116C00480000 | 480.00 | 405.37 | 367.3 | 376.05 | 2 | 8 | 115.43% | ITM |
| COST 260116C00300000 | 300.00 | 383.53 | 0 | 0 | 17 | 7 | 0.00% | ITM |
| COST 260116C00530000 | 530.00 | 204 | 0 | 0 | 1 | 7 | 0.00% | ITM |
| COST 260116C00690000 | 690.00 | 201.96 | 160.55 | 166.4 | 1 | 7 | 56.11% | ITM |
| COST 260116C00510000 | 510.00 | 183.9 | 0 | 0 | 6 | 7 | 0.00% | ITM |
| COST 260116C00415000 | 415.00 | 498.9 | 563 | 573 | 4 | 4 | 513.52% | ITM |
| COST 260116C00395000 | 395.00 | 523 | 452.55 | 460.8 | 1 | 4 | 150.05% | ITM |
| COST 260116C00320000 | 320.00 | 381 | 0 | 0 | 0 | 4 | 0.00% | ITM |
| COST 260116C00420000 | 420.00 | 235.38 | 272.1 | 281 | 3 | 3 | 0.00% | ITM |
| COST 260116C00440000 | 440.00 | 331.51 | 378.1 | 388 | 5 | 3 | 0.00% | ITM |
| COST 260116C00425000 | 425.00 | 530 | 548 | 557 | 1 | 3 | 488.32% | ITM |
| COST 260116C00380000 | 380.00 | 549 | 466.95 | 475.7 | 1 | 2 | 152.56% | ITM |
| COST 260116C00340000 | 340.00 | 607.63 | 577.55 | 585.2 | 4 | 2 | 450.85% | ITM |
| COST 260116C00405000 | 405.00 | 405.71 | 337.05 | 346 | 5 | 2 | 0.00% | ITM |
| COST 260116C00430000 | 430.00 | 487.49 | 490 | 499.2 | 3 | 2 | 363.65% | ITM |
| COST 260116C00360000 | 360.00 | 465 | 508 | 517 | 1 | 1 | 279.86% | ITM |
| COST 260116C00370000 | 370.00 | 453 | 534 | 543 | 0 | 1 | 381.52% | ITM |
| COST 260116C00365000 | 365.00 | 509.5 | 528 | 538 | 1 | 1 | 356.96% | ITM |
| COST 260116C00325000 | 325.00 | 359.5 | 389 | 398 | 0 | 1 | 0.00% | ITM |
| COST 260116C00410000 | 410.00 | 589.4 | 508.4 | 516.1 | 1 | 1 | 377.13% | ITM |
| COST 260116C00390000 | 390.00 | 375.42 | 364 | 372.75 | 1 | 0 | 0.00% | ITM |
The table below lists all put options on COST expiring on 2026-01-16. 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 260116P00860000 | 860.00 | 19.42 | 19.35 | 20.25 | 7 | 2406 | 16.14% | ITM |
| COST 260116P00500000 | 500.00 | 0.05 | 0 | 0.09 | 1 | 2046 | 67.58% | |
| COST 260116P00800000 | 800.00 | 2.2 | 2.13 | 2.35 | 10 | 2027 | 19.21% | |
| COST 260116P00900000 | 900.00 | 49.95 | 47.85 | 52.3 | 7 | 1750 | 17.07% | ITM |
| COST 260116P00850000 | 850.00 | 13.95 | 14.45 | 15 | 97 | 1367 | 16.63% | |
| COST 260116P00700000 | 700.00 | 0.27 | 0 | 0.55 | 5 | 1328 | 36.18% | |
| COST 260116P00840000 | 840.00 | 10.39 | 10 | 10.75 | 5 | 1251 | 17.04% | |
| COST 260116P00910000 | 910.00 | 60.15 | 56.95 | 62.05 | 5 | 1236 | 18.70% | ITM |
| COST 260116P00865000 | 865.00 | 22.75 | 22.85 | 23.7 | 2 | 1025 | 16.39% | ITM |
| COST 260116P00855000 | 855.00 | 16.75 | 16.6 | 17.35 | 21 | 974 | 16.23% | ITM |
| COST 260116P00745000 | 745.00 | 0.44 | 0 | 1.5 | 1 | 971 | 31.28% | |
| COST 260116P00760000 | 760.00 | 0.7 | 0.52 | 1.17 | 308 | 891 | 26.02% | |
| COST 260116P00770000 | 770.00 | 0.84 | 0.6 | 1.08 | 2 | 879 | 23.15% | |
| COST 260116P00820000 | 820.00 | 4.93 | 4.5 | 5.2 | 5 | 843 | 18.07% | |
| COST 260116P00810000 | 810.00 | 3.75 | 3.05 | 3.5 | 1 | 789 | 18.59% | |
| COST 260116P00845000 | 845.00 | 12.3 | 11.9 | 12.3 | 4 | 773 | 16.33% | |
| COST 260116P00295000 | 295.00 | 0.01 | 0 | 0.03 | 4 | 739 | 120.31% | |
| COST 260116P00715000 | 715.00 | 0.22 | 0 | 1.5 | 4 | 736 | 39.03% | |
| COST 260116P00785000 | 785.00 | 1.55 | 1.13 | 1.46 | 1 | 734 | 20.81% | |
| COST 260116P00875000 | 875.00 | 28.8 | 28.95 | 30.7 | 17 | 731 | 16.14% | ITM |
| COST 260116P00895000 | 895.00 | 47.68 | 43.1 | 47.5 | 7 | 720 | 16.34% | ITM |
| COST 260116P00835000 | 835.00 | 8.5 | 8.3 | 9.05 | 3 | 706 | 17.30% | |
| COST 260116P00880000 | 880.00 | 34 | 31.6 | 34 | 17 | 694 | 15.14% | ITM |
| COST 260116P00780000 | 780.00 | 1.05 | 1.04 | 1.27 | 2 | 668 | 21.42% | |
| COST 260116P00870000 | 870.00 | 25.4 | 25.7 | 26.75 | 2 | 632 | 15.84% | ITM |
| COST 260116P00720000 | 720.00 | 0.26 | 0.1 | 0.73 | 1 | 602 | 33.09% | |
| COST 260116P00885000 | 885.00 | 38 | 34.9 | 38.6 | 16 | 601 | 15.91% | ITM |
| COST 260116P00815000 | 815.00 | 4.57 | 3.6 | 4.2 | 29 | 557 | 18.20% | |
| COST 260116P00830000 | 830.00 | 6.85 | 7.2 | 7.7 | 3 | 549 | 17.73% | |
| COST 260116P00905000 | 905.00 | 54.47 | 52.25 | 56.35 | 13 | 521 | 15.31% | ITM |
| COST 260116P00790000 | 790.00 | 1.47 | 1.41 | 1.68 | 1 | 516 | 20.20% | |
| COST 260116P00940000 | 940.00 | 90.51 | 86.25 | 92.65 | 2993 | 505 | 27.01% | ITM |
| COST 260116P00825000 | 825.00 | 5.73 | 5.6 | 6.25 | 4 | 501 | 17.76% | |
| COST 260116P00635000 | 635.00 | 0.14 | 0 | 1.2 | 3 | 496 | 52.25% | |
| COST 260116P00795000 | 795.00 | 1.79 | 1.69 | 1.94 | 3 | 434 | 19.57% | |
| COST 260116P00600000 | 600.00 | 1.68 | 0.01 | 1.42 | 1 | 407 | 62.67% | |
| COST 260116P00750000 | 750.00 | 0.41 | 0.37 | 0.7 | 39 | 397 | 25.89% | |
| COST 260116P00580000 | 580.00 | 0.21 | 0 | 1.5 | 2 | 374 | 68.51% | |
| COST 260116P00515000 | 515.00 | 0.41 | 0 | 4.8 | 2 | 360 | 104.69% | |
| COST 260116P00555000 | 555.00 | 0.3 | 0 | 1.5 | 147 | 330 | 75.49% | |
| COST 260116P00890000 | 890.00 | 41.42 | 38.95 | 43.05 | 7 | 320 | 16.24% | ITM |
| COST 260116P00755000 | 755.00 | 0.62 | 0 | 1.29 | 11 | 309 | 27.81% | |
| COST 260116P00265000 | 265.00 | 0.21 | 0 | 0.08 | 18 | 304 | 141.80% | |
| COST 260116P00775000 | 775.00 | 1.11 | 0.72 | 1.25 | 15 | 301 | 22.61% | |
| COST 260116P00805000 | 805.00 | 2.4 | 2.58 | 3.05 | 1 | 297 | 19.26% | |
| COST 260116P00920000 | 920.00 | 69.9 | 67.1 | 72.2 | 2 | 295 | 21.35% | ITM |
| COST 260116P00765000 | 765.00 | 0.8 | 0.1 | 1.6 | 17 | 293 | 26.51% | |
| COST 260116P00275000 | 275.00 | 0.22 | 0 | 4.8 | 1 | 280 | 217.82% | |
| COST 260116P00915000 | 915.00 | 64.95 | 60.75 | 67.2 | 3 | 272 | 20.25% | ITM |
| COST 260116P00925000 | 925.00 | 75.49 | 71.6 | 77.7 | 3 | 242 | 23.88% | ITM |
| COST 260116P00685000 | 685.00 | 0.3 | 0 | 1.5 | 1 | 237 | 46.91% | |
| COST 260116P00595000 | 595.00 | 0.13 | 0 | 0.25 | 2 | 234 | 51.61% | |
| COST 260116P00520000 | 520.00 | 0.01 | 0.01 | 0.26 | 10 | 226 | 69.82% | |
| COST 260116P00400000 | 400.00 | 0.05 | 0 | 0.11 | 1 | 223 | 95.70% | |
| COST 260116P00645000 | 645.00 | 0.27 | 0 | 1.5 | 3 | 206 | 51.48% | |
| COST 260116P00310000 | 310.00 | 3 | 0 | 0 | 4 | 200 | 50.00% | |
| COST 260116P00665000 | 665.00 | 0.32 | 0 | 1.5 | 3 | 194 | 52.26% | |
| COST 260116P00725000 | 725.00 | 0.26 | 0 | 1.5 | 7 | 192 | 36.44% | |
| COST 260116P00290000 | 290.00 | 2.95 | 0 | 0 | 1 | 181 | 50.00% | |
| COST 260116P00280000 | 280.00 | 2.3 | 0 | 0 | 5 | 177 | 50.00% | |
| COST 260116P01005000 | 1005.00 | 156.16 | 150 | 159.8 | 5210 | 174 | 46.54% | ITM |
| COST 260116P00545000 | 545.00 | 0.5 | 0 | 1.5 | 3 | 173 | 78.34% | |
| COST 260116P00640000 | 640.00 | 0.24 | 0 | 1.5 | 1 | 170 | 52.73% | |
| COST 260116P00655000 | 655.00 | 0.3 | 0 | 1.5 | 1 | 167 | 54.97% | |
| COST 260116P00315000 | 315.00 | 0.02 | 0 | 0.98 | 2 | 158 | 155.08% | |
| COST 260116P00480000 | 480.00 | 0.28 | 0 | 4.8 | 2 | 157 | 117.43% | |
| COST 260116P01000000 | 1000.00 | 151.14 | 145.15 | 153.65 | 4240 | 146 | 42.25% | ITM |
| COST 260116P00740000 | 740.00 | 0.64 | 0 | 1.7 | 7 | 146 | 33.44% | |
| COST 260116P00660000 | 660.00 | 0.28 | 0 | 1.43 | 2 | 143 | 53.15% | |
| COST 260116P00960000 | 960.00 | 110.58 | 105 | 114.7 | 4024 | 139 | 36.77% | ITM |
| COST 260116P00285000 | 285.00 | 0.05 | 0 | 0.1 | 1 | 136 | 135.55% | |
| COST 260116P01060000 | 1060.00 | 211.37 | 205.25 | 214.7 | 3550 | 109 | 56.73% | ITM |
| COST 260116P00950000 | 950.00 | 99.89 | 95.45 | 104.2 | 1772 | 107 | 33.33% | ITM |
| COST 260116P00585000 | 585.00 | 0.02 | 0 | 1.5 | 24 | 103 | 67.14% | |
| COST 260116P00495000 | 495.00 | 2.39 | 0 | 4.8 | 2 | 101 | 111.87% | |
| COST 260116P00675000 | 675.00 | 0.26 | 0 | 1.5 | 42 | 100 | 49.57% | |
| COST 260116P00485000 | 485.00 | 2.38 | 0 | 4.8 | 1 | 99 | 115.56% | |
| COST 260116P00735000 | 735.00 | 0.5 | 0 | 1.12 | 15 | 99 | 31.96% | |
| COST 260116P00695000 | 695.00 | 0.28 | 0.08 | 1.5 | 6 | 96 | 44.26% | |
| COST 260116P00490000 | 490.00 | 2.15 | 0 | 4.8 | 2 | 95 | 113.71% | |
| COST 260116P00475000 | 475.00 | 0.07 | 0 | 4.8 | 17 | 93 | 119.34% | |
| COST 260116P00305000 | 305.00 | 0.04 | 0 | 4.8 | 3 | 91 | 199.07% | |
| COST 260116P00615000 | 615.00 | 0.24 | 0 | 1.5 | 2 | 86 | 59.16% | |
| COST 260116P00535000 | 535.00 | 0.19 | 0 | 1.5 | 2 | 85 | 81.25% | |
| COST 260116P00930000 | 930.00 | 79.35 | 76.55 | 81.4 | 2 | 85 | 20.53% | ITM |
| COST 260116P00610000 | 610.00 | 39.1 | 0 | 0 | 1 | 84 | 25.00% | |
| COST 260116P00450000 | 450.00 | 2.39 | 0 | 4.8 | 1 | 82 | 129.08% | |
| COST 260116P00560000 | 560.00 | 0.21 | 0 | 1.5 | 2 | 81 | 74.07% | |
| COST 260116P00730000 | 730.00 | 0.36 | 0 | 1.5 | 2 | 80 | 35.14% | |
| COST 260116P00680000 | 680.00 | 0.53 | 0 | 1.5 | 1 | 78 | 48.23% | |
| COST 260116P00935000 | 935.00 | 85.51 | 81.15 | 86.75 | 2752 | 78 | 22.96% | ITM |
| COST 260116P00945000 | 945.00 | 96.21 | 90 | 99.45 | 1270 | 76 | 32.79% | ITM |
| COST 260116P00705000 | 705.00 | 0.3 | 0 | 1.5 | 14 | 75 | 41.64% | |
| COST 260116P00325000 | 325.00 | 0.08 | 0 | 4.8 | 1 | 74 | 187.62% | |
| COST 260116P00505000 | 505.00 | 0.1 | 0 | 0.18 | 1 | 69 | 70.80% | |
| COST 260116P00625000 | 625.00 | 0.07 | 0 | 0.35 | 11 | 69 | 50.88% | |
| COST 260116P00350000 | 350.00 | 0.01 | 0 | 4.8 | 1 | 66 | 174.27% | |
| COST 260116P00335000 | 335.00 | 0.1 | 0 | 4.8 | 1 | 66 | 182.15% | |
| COST 260116P00630000 | 630.00 | 46.6 | 0 | 0 | 1 | 65 | 25.00% | |
| COST 260116P00385000 | 385.00 | 0.08 | 0 | 4.8 | 31 | 64 | 157.14% | |
| COST 260116P00525000 | 525.00 | 0.89 | 0 | 1.5 | 3 | 63 | 84.23% | |
| COST 260116P00455000 | 455.00 | 0.03 | 0.01 | 0.15 | 2 | 59 | 83.01% | |
| COST 260116P00965000 | 965.00 | 116.09 | 110.1 | 119.7 | 1815 | 59 | 37.88% | ITM |
| COST 260116P00300000 | 300.00 | 2.54 | 0 | 0 | 2 | 57 | 50.00% | |
| COST 260116P00605000 | 605.00 | 0.32 | 0 | 1.5 | 3 | 56 | 61.79% | |
| COST 260116P00330000 | 330.00 | 0.06 | 0 | 0 | 8 | 55 | 50.00% | |
| COST 260116P00465000 | 465.00 | 0.05 | 0 | 1.5 | 2 | 51 | 103.13% | |
| COST 260116P00365000 | 365.00 | 0.01 | 0 | 2.74 | 5 | 50 | 152.81% | |
| COST 260116P00575000 | 575.00 | 0.05 | 0 | 1.08 | 2 | 50 | 66.75% | |
| COST 260116P00620000 | 620.00 | 0.45 | 0 | 4.8 | 1 | 48 | 70.50% | |
| COST 260116P00405000 | 405.00 | 0.12 | 0 | 4.8 | 1 | 48 | 148.05% | |
| COST 260116P00955000 | 955.00 | 106.16 | 100.45 | 108.65 | 710 | 44 | 33.04% | ITM |
| COST 260116P00540000 | 540.00 | 0.82 | 0 | 1.5 | 2 | 43 | 79.79% | |
| COST 260116P00390000 | 390.00 | 0.21 | 0 | 1.98 | 1 | 42 | 135.35% | |
| COST 260116P00420000 | 420.00 | 0.35 | 0 | 1.55 | 1 | 40 | 119.43% | |
| COST 260116P00415000 | 415.00 | 0.22 | 0 | 1.85 | 1 | 39 | 124.24% | |
| COST 260116P00710000 | 710.00 | 0.31 | 0 | 1.5 | 20 | 37 | 40.33% | |
| COST 260116P00435000 | 435.00 | 0.09 | 0 | 4.8 | 1 | 37 | 135.19% | |
| COST 260116P00460000 | 460.00 | 0.21 | 0 | 1.9 | 2 | 34 | 108.30% | |
| COST 260116P01080000 | 1080.00 | 231.21 | 225.25 | 234.15 | 1030 | 33 | 58.47% | ITM |
| COST 260116P00570000 | 570.00 | 30.85 | 0 | 0 | 1 | 33 | 25.00% | |
| COST 260116P00380000 | 380.00 | 0.13 | 0 | 4.8 | 1 | 33 | 159.50% | |
| COST 260116P00410000 | 410.00 | 0.07 | 0 | 4.8 | 1 | 30 | 145.83% | |
| COST 260116P00440000 | 440.00 | 0.24 | 0 | 1.14 | 1 | 30 | 107.81% | |
| COST 260116P00470000 | 470.00 | 0.75 | 0 | 4.8 | 2 | 29 | 121.24% | |
| COST 260116P00980000 | 980.00 | 131.09 | 125.1 | 134.75 | 845 | 28 | 41.24% | ITM |
| COST 260116P00550000 | 550.00 | 25.5 | 0 | 0 | 8 | 26 | 25.00% | |
| COST 260116P00355000 | 355.00 | 0.04 | 0 | 4.8 | 1 | 26 | 171.73% | |
| COST 260116P00565000 | 565.00 | 0.89 | 0 | 1.32 | 3 | 25 | 71.36% | |
| COST 260116P00395000 | 395.00 | 0.19 | 0 | 4.8 | 3 | 25 | 152.54% | |
| COST 260116P00650000 | 650.00 | 53 | 0 | 0 | 2 | 23 | 25.00% | |
| COST 260116P01035000 | 1035.00 | 185.47 | 181.05 | 188.65 | 610 | 21 | 48.82% | ITM |
| COST 260116P00340000 | 340.00 | 0.01 | 0 | 4.8 | 1 | 19 | 179.49% | |
| COST 260116P00445000 | 445.00 | 2.34 | 0 | 4.8 | 1 | 19 | 131.10% | |
| COST 260116P00670000 | 670.00 | 66 | 0 | 0 | 1 | 18 | 12.50% | |
| COST 260116P00985000 | 985.00 | 136.11 | 130 | 139.7 | 485 | 17 | 42.17% | ITM |
| COST 260116P00425000 | 425.00 | 2.4 | 0 | 4.8 | 1 | 16 | 139.38% | |
| COST 260116P00690000 | 690.00 | 0.21 | 0 | 1.5 | 2 | 16 | 45.58% | |
| COST 260116P00345000 | 345.00 | 0.01 | 0 | 0 | 1 | 14 | 50.00% | |
| COST 260116P00320000 | 320.00 | 4.25 | 0 | 9.6 | 6 | 11 | 215.19% | |
| COST 260116P00375000 | 375.00 | 0.1 | 0 | 1.75 | 2 | 10 | 139.26% | |
| COST 260116P00590000 | 590.00 | 32.8 | 0 | 0 | 3 | 10 | 25.00% | |
| COST 260116P01045000 | 1045.00 | 109.64 | 146.5 | 155.3 | 3 | 9 | 0.00% | ITM |
| COST 260116P00360000 | 360.00 | 0.1 | 0 | 4.3 | 2 | 9 | 166.21% | |
| COST 260116P00510000 | 510.00 | 18.5 | 0 | 0 | 5 | 9 | 50.00% | |
| COST 260116P00970000 | 970.00 | 121.07 | 116.05 | 123.45 | 130 | 8 | 35.65% | ITM |
| COST 260116P01055000 | 1055.00 | 140.53 | 130.6 | 136.05 | 6 | 8 | 0.00% | ITM |
| COST 260116P00990000 | 990.00 | 141.11 | 135.45 | 144.1 | 116 | 8 | 41.59% | ITM |
| COST 260116P01040000 | 1040.00 | 191.16 | 185.25 | 194.7 | 122 | 7 | 53.05% | ITM |
| COST 260116P01010000 | 1010.00 | 161.22 | 156.05 | 164.7 | 105 | 6 | 47.27% | ITM |
| COST 260116P01020000 | 1020.00 | 170.98 | 165.15 | 174.25 | 105 | 6 | 47.93% | ITM |
| COST 260116P00995000 | 995.00 | 145.48 | 141.05 | 148.95 | 87 | 5 | 42.16% | ITM |
| COST 260116P00530000 | 530.00 | 22.74 | 0 | 0 | 5 | 5 | 25.00% | |
| COST 260116P00975000 | 975.00 | 125.49 | 120.7 | 129.45 | 80 | 4 | 39.42% | ITM |
| COST 260116P00430000 | 430.00 | 2.41 | 0 | 4.8 | 2 | 4 | 137.28% | |
| COST 260116P00370000 | 370.00 | 0.08 | 0 | 4.8 | 2 | 3 | 164.28% | |
| COST 260116P01120000 | 1120.00 | 202.13 | 0 | 0 | 3 | 3 | 0.00% | ITM |
| COST 260116P01015000 | 1015.00 | 155.9 | 160.65 | 168.45 | 7 | 1 | 44.47% | ITM |
| COST 260116P01070000 | 1070.00 | 217.45 | 215.7 | 224.45 | 7 | 1 | 57.73% | ITM |
| COST 260116P01075000 | 1075.00 | 99.6 | 106.95 | 112.5 | 0 | 1 | 0.00% | ITM |
| COST 260116P01085000 | 1085.00 | 83.13 | 111.3 | 116.2 | 0 | 1 | 0.00% | ITM |
| COST 260116P01090000 | 1090.00 | 115.1 | 170.45 | 175.8 | 2 | 1 | 0.00% | ITM |
| COST 260116P01160000 | 1160.00 | 198 | 0 | 0 | 2 | 0 | 0.00% | ITM |
| COST 260116P01340000 | 1340.00 | 329.21 | 346.45 | 353.8 | 2 | 0 | 0.00% | ITM |
| COST 260116P01095000 | 1095.00 | 183.4 | 180.5 | 187.75 | 1 | 0 | 0.00% | ITM |
| COST 260116P01140000 | 1140.00 | 179.17 | 254.05 | 259.4 | 1 | 0 | 0.00% | ITM |
| COST 260116P01180000 | 1180.00 | 192.5 | 260.3 | 267 | 1 | 0 | 0.00% | ITM |
| COST 260116P01200000 | 1200.00 | 317 | 345.25 | 354.7 | 1 | 0 | 79.48% | ITM |
| COST 260116P01220000 | 1220.00 | 197.5 | 250.5 | 257.75 | 1 | 0 | 0.00% | ITM |
| COST 260116P01240000 | 1240.00 | 218 | 249.45 | 257.1 | 1 | 0 | 0.00% | ITM |
| COST 260116P01260000 | 1260.00 | 237.06 | 278 | 285.45 | 2 | 0 | 0.00% | ITM |
| COST 260116P01280000 | 1280.00 | 258.05 | 291.9 | 298.55 | 10 | 0 | 0.00% | ITM |
| COST 260116P01300000 | 1300.00 | 283.88 | 311.9 | 318.55 | 10 | 0 | 0.00% | ITM |
| COST 260116P01320000 | 1320.00 | 330.93 | 308.2 | 315.85 | 10 | 0 | 0.00% | ITM |
| COST 260116P01100000 | 1100.00 | 179 | 245.25 | 254.7 | 2 | 0 | 63.73% | ITM |
| COST 260116P01360000 | 1360.00 | 336.58 | 378 | 385.45 | 2 | 0 | 0.00% | ITM |
| COST 260116P01380000 | 1380.00 | 353.54 | 400.15 | 407.85 | 2 | 0 | 0.00% | ITM |
| COST 260116P01400000 | 1400.00 | 376.37 | 417.75 | 425.45 | 2 | 0 | 0.00% | ITM |
| COST 260116P01420000 | 1420.00 | 392.86 | 439.3 | 446 | 2 | 0 | 0.00% | ITM |
| COST 260116P01480000 | 1480.00 | 481.54 | 538 | 548 | 0 | 0 | 0.00% | ITM |
| COST 260116P01500000 | 1500.00 | 472.88 | 519.2 | 526.85 | 2 | 0 | 0.00% | ITM |
| COST 260116P01520000 | 1520.00 | 509.32 | 526.45 | 533.7 | 0 | 0 | 0.00% | ITM |
| COST 260116P01580000 | 1580.00 | 641.4 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| COST 260116P01600000 | 1600.00 | 605.4 | 680.25 | 686.2 | 5 | 0 | 0.00% | ITM |
| COST 260116P01050000 | 1050.00 | 157.5 | 195.65 | 204.4 | 2 | 0 | 53.99% | ITM |
| COST 260116P01030000 | 1030.00 | 143.3 | 175.7 | 184.45 | 10 | 0 | 50.43% | ITM |
| COST 260116P01025000 | 1025.00 | 146.9 | 170.65 | 179.4 | 30 | 0 | 49.33% | ITM |
| COST 260116P01065000 | 1065.00 | 137.15 | 210.65 | 219.4 | 0 | 0 | 56.68% | ITM |
This page displays the full COST options chain for contracts expiring on 2026-01-16. 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 2026-01-16. 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 2026-01-16. 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 2026-01-16 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 2026-01-16 approaches.
