WhaleQuant.io

COST Options Chain – 2026-02-06

Detailed COST options chain for 2026-02-06 – 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 — 2026-02-06 Expiration

This page focuses on a single options expiration date for COST – 2026-02-06 – 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 2026-02-06.

This COST 2026-02-06 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 — 2026-02-06 Expiration

The table below shows all call options on COST expiring on 2026-02-06. 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 260206C01020000 1020.00 0.04 0.01 0.05 1019 1784 19.73%
COST 260206C01000000 1000.00 1.7 1.65 1.75 1387 1661 14.41% YES
COST 260206C01005000 1005.00 0.62 0.53 0.66 207 892 15.19%
COST 260206C01010000 1010.00 0.18 0.11 0.26 313 836 16.55%
COST 260206C01025000 1025.00 0.01 0.01 0.04 117 798 22.66%
COST 260206C00990000 990.00 7.46 7.2 7.9 157 610 15.63% YES
COST 260206C01035000 1035.00 0.01 0 0.04 85 559 29.49%
COST 260206C01030000 1030.00 0.03 0.01 0.03 77 533 25.20%
COST 260206C00960000 960.00 35.74 33.85 38.25 10 521 54.74% YES
COST 260206C01050000 1050.00 0.01 0 0.05 43 451 40.23%
COST 260206C00995000 995.00 3.65 3.75 4.2 224 406 14.81% YES
COST 260206C01045000 1045.00 0.04 0 0.04 70 403 36.13%
COST 260206C00965000 965.00 28.49 27.15 32.85 15 392 44.31% YES
COST 260206C00980000 980.00 14.51 16 17.6 50 373 25.03% YES
COST 260206C00985000 985.00 11.25 10.3 12.3 62 300 15.97% YES
COST 260206C01015000 1015.00 0.08 0.04 0.11 118 284 18.12%
COST 260206C00992500 992.50 4.3 5.2 6 120 259 15.61% YES
COST 260206C00955000 955.00 39.88 38.85 42.75 7 236 53.27% YES
COST 260206C00982500 982.50 11.8 10.95 14.45 5 231 0.00% YES
COST 260206C00975000 975.00 19.7 19.95 22.55 32 225 29.74% YES
COST 260206C00970000 970.00 24.97 24 27.3 29 225 30.45% YES
COST 260206C01040000 1040.00 0.01 0 0.22 3 223 41.55%
COST 260206C00950000 950.00 45 42.1 47.3 4 172 48.49% YES
COST 260206C00945000 945.00 46.17 48.75 53.1 42 165 69.07% YES
COST 260206C00972500 972.50 23.4 19.6 25.7 54 154 39.89% YES
COST 260206C00940000 940.00 55.11 53.1 58.75 13 149 83.25% YES
COST 260206C00935000 935.00 59.07 58.1 62.35 4 139 63.28% YES
COST 260206C00967500 967.50 26 25.55 30.8 53 117 46.73% YES
COST 260206C01055000 1055.00 0.01 0 0.09 3 103 46.78%
COST 260206C00977500 977.50 16.81 14.55 20.55 8 99 32.53% YES
COST 260206C00930000 930.00 64.52 62.05 68.55 2 93 91.75% YES
COST 260206C00865000 865.00 91 127 133.3 1 93 156.30% YES
COST 260206C00900000 900.00 90 92.1 97.25 36 91 89.16% YES
COST 260206C00987500 987.50 9 8.6 10.15 41 90 16.90% YES
COST 260206C01080000 1080.00 0.2 0 0.3 1 89 67.48%
COST 260206C00920000 920.00 65.15 71.35 78.1 1 87 95.12% YES
COST 260206C00952500 952.50 44.78 39.25 44.65 1 87 40.72% YES
COST 260206C00962500 962.50 30.99 29.4 36.05 13 81 55.15% YES
COST 260206C00957500 957.50 38.23 35.2 41.15 8 76 62.05% YES
COST 260206C01100000 1100.00 0.03 0 0.1 11 62 71.09%
COST 260206C01070000 1070.00 0.02 0 4.8 8 53 102.11%
COST 260206C00890000 890.00 104.31 103.35 108.05 2 52 124.71% YES
COST 260206C01060000 1060.00 0.01 0 0.2 30 52 50.88%
COST 260206C00915000 915.00 71.25 78.1 83.65 1 43 109.62% YES
COST 260206C01090000 1090.00 0.07 0 0.25 4 40 72.46%
COST 260206C00947500 947.50 44.75 44.25 49.65 1 38 44.73% YES
COST 260206C00925000 925.00 71.88 67.65 73.55 1 37 97.22% YES
COST 260206C00910000 910.00 87.27 82 87.1 2 37 69.73% YES
COST 260206C00880000 880.00 111.97 111.9 117.1 1 36 92.19% YES
COST 260206C01085000 1085.00 0.05 0 4.8 1 35 116.58%
COST 260206C01110000 1110.00 0.02 0 4.8 1 30 139.38%
COST 260206C00905000 905.00 84.45 87.8 93.4 1 27 116.26% YES
COST 260206C01120000 1120.00 0.03 0 4.8 2 27 148.14%
COST 260206C00885000 885.00 109.31 107.45 113.6 1 26 141.28% YES
COST 260206C00895000 895.00 96.99 97 102.1 2 24 81.05% YES
COST 260206C01150000 1150.00 0.02 0 4.8 4 21 173.29%
COST 260206C00870000 870.00 126.05 122.45 127.85 2 19 139.50% YES
COST 260206C01075000 1075.00 0.22 0 4.8 1 15 107.01%
COST 260206C01180000 1180.00 0.02 0 4.8 1 15 197.07%
COST 260206C00550000 550.00 384.33 443.3 447.25 18 14 431.64% YES
COST 260206C01065000 1065.00 0.27 0 4.8 1 11 97.14%
COST 260206C00820000 820.00 154.5 172 177.1 5 10 138.28% YES
COST 260206C01300000 1300.00 0.03 0 0.01 4 9 143.75%
COST 260206C01140000 1140.00 0.03 0 4.8 5 9 165.09%
COST 260206C00875000 875.00 121.05 117.45 123.6 1 9 152.08% YES
COST 260206C00850000 850.00 100.65 142.45 147.1 20 5 115.23% YES
COST 260206C01310000 1310.00 0.01 0 0.01 1 5 150.00%
COST 260206C01130000 1130.00 0.03 0 4.8 2 4 156.69%
COST 260206C00845000 845.00 95 146.9 152.1 3 3 119.14% YES
COST 260206C00810000 810.00 175.77 181.7 187.1 2 2 146.09% YES
COST 260206C00540000 540.00 444.94 452.45 457.1 1 1 397.66% YES
COST 260206C00580000 580.00 419.97 411.7 417.1 1 1 353.91% YES
COST 260206C01250000 1250.00 0.04 0 4.8 0 1 248.24%
COST 260206C01260000 1260.00 1.46 0 2.79 2 1 231.93%
COST 260206C00855000 855.00 97.3 137.45 142.1 15 0 111.33% YES
COST 260206C00860000 860.00 92.25 132 137.1 50 0 107.42% YES
COST 260206C00560000 560.00 374.37 431.9 437.1 2 0 375.00% YES
COST 260206C00835000 835.00 106.6 157.45 162.15 1 0 134.38% YES
COST 260206C00800000 800.00 174.13 191.7 197.1 2 0 154.30% YES

COST Put Options Chain – 2026-02-06

The table below lists all put options on COST expiring on 2026-02-06. 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 260206P00950000 950.00 0.01 0 0.02 125 888 34.38%
COST 260206P00940000 940.00 0.02 0.01 0.03 169 886 42.97%
COST 260206P00945000 945.00 0.02 0.02 0.04 103 835 40.82%
COST 260206P00965000 965.00 0.03 0.02 0.05 173 802 27.05%
COST 260206P00895000 895.00 0.02 0 0.02 30 694 67.19%
COST 260206P00930000 930.00 0.02 0.01 0.03 88 692 50.00%
COST 260206P00900000 900.00 0.01 0 0.14 21 650 77.34%
COST 260206P00910000 910.00 0.01 0.01 0.05 19 536 63.67%
COST 260206P00960000 960.00 0.04 0.03 0.05 37 519 30.86%
COST 260206P00920000 920.00 0.01 0.01 0.08 16 474 59.38%
COST 260206P00970000 970.00 0.05 0.02 0.1 164 470 25.68%
COST 260206P00915000 915.00 0.05 0.01 0.1 17 455 64.26%
COST 260206P00935000 935.00 0.02 0.02 0.04 95 429 47.85%
COST 260206P00540000 540.00 0.01 0 0.01 6 417 325.00%
COST 260206P00925000 925.00 0.02 0.01 0.02 103 395 50.00%
COST 260206P00955000 955.00 0.02 0.02 0.19 40 385 41.55%
COST 260206P00870000 870.00 0.03 0.01 0.02 34 383 85.94%
COST 260206P00947500 947.50 0.03 0 0.04 10 383 39.06%
COST 260206P00845000 845.00 0.06 0 0.1 5 315 114.84%
COST 260206P00985000 985.00 0.31 0.27 0.35 294 290 16.99%
COST 260206P00975000 975.00 0.09 0.03 0.11 194 288 21.88%
COST 260206P00875000 875.00 0.01 0.01 0.05 6 277 88.28%
COST 260206P00890000 890.00 0.01 0 0.75 50 263 105.32%
COST 260206P00905000 905.00 0.01 0 0.06 16 257 67.19%
COST 260206P00860000 860.00 1.07 0 1.99 1 255 154.49%
COST 260206P00977500 977.50 0.18 0.05 0.2 38 229 22.02%
COST 260206P00550000 550.00 0.01 0 0.1 63 189 375.00%
COST 260206P00990000 990.00 0.91 0.79 0.96 110 188 16.25%
COST 260206P00980000 980.00 0.16 0.05 0.1 240 178 17.33%
COST 260206P00840000 840.00 0.07 0 0.1 35 176 118.75%
COST 260206P00850000 850.00 0.04 0 0.24 5 169 122.27%
COST 260206P00885000 885.00 0.01 0 0.22 29 168 93.36%
COST 260206P00660000 660.00 0.01 0 0.02 2 162 234.38%
COST 260206P00880000 880.00 0.01 0 1.99 92 156 134.23%
COST 260206P00972500 972.50 0.08 0 0.12 59 156 24.32%
COST 260206P00830000 830.00 0.03 0 4.8 18 155 218.56%
COST 260206P00590000 590.00 0.01 0 0.1 29 139 333.59%
COST 260206P00570000 570.00 0.15 0 0.1 3 130 353.91%
COST 260206P00560000 560.00 0.01 0 0.1 4 127 364.06%
COST 260206P00967500 967.50 0.06 0.02 0.08 36 127 26.86%
COST 260206P00865000 865.00 0.01 0 4.8 17 121 178.08%
COST 260206P00957500 957.50 0.04 0.03 0.04 23 102 31.84%
COST 260206P00820000 820.00 0.2 0 1.79 4 101 192.09%
COST 260206P00987500 987.50 0.56 0.42 0.59 56 96 16.64%
COST 260206P00680000 680.00 0.28 0 0.1 21 96 248.44%
COST 260206P00815000 815.00 0.01 0 0.1 13 94 137.50%
COST 260206P00810000 810.00 0.01 0 0.1 5 85 141.41%
COST 260206P00835000 835.00 0.06 0 0.1 34 84 122.66%
COST 260206P00580000 580.00 0.01 0 0.1 17 83 343.75%
COST 260206P00825000 825.00 0.03 0 0.08 1 83 127.34%
COST 260206P00992500 992.50 2.24 1.4 1.67 21 82 16.74%
COST 260206P00780000 780.00 0.01 0 0.15 7 81 171.48%
COST 260206P00995000 995.00 2.7 2.11 2.57 38 78 16.79%
COST 260206P00952500 952.50 0.03 0.02 0.03 14 72 34.18%
COST 260206P00982500 982.50 0.51 0.15 0.23 47 66 17.85%
COST 260206P00800000 800.00 0.01 0 0.09 1 59 147.66%
COST 260206P00750000 750.00 0.01 0 0.1 135 55 189.06%
COST 260206P00855000 855.00 0.16 0 4.8 14 55 189.60%
COST 260206P00690000 690.00 0.01 0 0.1 27 55 239.84%
COST 260206P00630000 630.00 0.01 0 0.1 1 55 294.53%
COST 260206P01000000 1000.00 6.15 4.75 5.55 7 50 18.64%
COST 260206P00600000 600.00 0.12 0 0.02 6 49 284.38%
COST 260206P00805000 805.00 0.01 0 0.16 38 44 152.34%
COST 260206P00620000 620.00 0.01 0 0.1 15 42 303.91%
COST 260206P00610000 610.00 0.02 0 0.05 1 41 296.88%
COST 260206P00740000 740.00 0.01 0 0.01 45 41 162.50%
COST 260206P00790000 790.00 0.18 0 0.1 8 41 157.03%
COST 260206P00650000 650.00 0.01 0 0.1 4 41 275.78%
COST 260206P00700000 700.00 0.15 0 0.1 14 40 231.25%
COST 260206P00670000 670.00 0.01 0 0.1 51 36 257.81%
COST 260206P00640000 640.00 0.01 0 0.02 2 34 250.00%
COST 260206P00745000 745.00 0.01 0 0.04 11 29 178.13%
COST 260206P00720000 720.00 0.15 0 0.15 1 26 222.27%
COST 260206P00785000 785.00 0.03 0 0.1 4 24 160.94%
COST 260206P00770000 770.00 0.02 0 0.02 8 20 150.00%
COST 260206P00760000 760.00 0.03 0 0.03 30 18 162.50%
COST 260206P00795000 795.00 0.01 0 0.01 28 14 128.13%
COST 260206P00710000 710.00 0.05 0 0.16 5 13 232.42%
COST 260206P00725000 725.00 0.01 0 0.15 7 10 217.97%
COST 260206P01010000 1010.00 19.55 11.9 17.35 6 5 45.28% YES
COST 260206P01020000 1020.00 27.6 22.9 27.6 2 1 61.82% YES
COST 260206P01015000 1015.00 75.03 17.95 22.45 54 0 53.59% YES
COST 260206P01055000 1055.00 121.38 57.9 62.55 3 0 85.45% YES

COST 2026-02-06 Options Chain FAQ

1. What does this COST options chain for 2026-02-06 show?

This page displays the full COST options chain for contracts expiring on 2026-02-06. 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 2026-02-06. 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 2026-02-06. 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 2026-02-06 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 2026-02-06 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 2026-02-06 approaches.