WhaleQuant.io

COST Options Chain – 2026-02-13

Detailed COST options chain for 2026-02-13 – 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 — 2026-02-13 Expiration

This page focuses on a single options expiration date for COST – 2026-02-13 – 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 2026-02-13.

This COST 2026-02-13 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 — 2026-02-13 Expiration

The table below shows all call options on COST expiring on 2026-02-13. 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 260213C01000000 1000.00 12.78 12.3 13 715 812 26.56% YES
COST 260213C01050000 1050.00 1.01 0.93 1.07 342 500 27.86%
COST 260213C00975000 975.00 29.18 27.7 31 90 439 30.91% YES
COST 260213C00972500 972.50 28.2 29.05 33 15 377 31.12% YES
COST 260213C01010000 1010.00 8.1 7.75 8.5 390 373 26.46%
COST 260213C00990000 990.00 18.66 18.3 19.2 116 331 27.66% YES
COST 260213C00960000 960.00 41.27 40.25 45.35 93 325 38.51% YES
COST 260213C00992500 992.50 15.79 16.65 17.55 17 265 27.40% YES
COST 260213C01020000 1020.00 5.02 4.8 5.15 2001 243 26.18%
COST 260213C00995000 995.00 15.48 15.15 15.9 329 213 27.00% YES
COST 260213C00965000 965.00 37.59 35.8 39.45 41 198 32.41% YES
COST 260213C01030000 1030.00 2.9 2.76 3 238 198 26.26%
COST 260213C00970000 970.00 34 31.35 34.85 61 168 30.70% YES
COST 260213C00980000 980.00 25.95 23.4 26.7 72 167 29.35% YES
COST 260213C01005000 1005.00 9.9 9.9 10.85 239 165 27.07%
COST 260213C00985000 985.00 21.45 20.25 22.9 61 153 28.65% YES
COST 260213C01060000 1060.00 0.56 0.47 0.68 44 147 29.10%
COST 260213C01040000 1040.00 1.66 1.63 1.82 139 143 27.12%
COST 260213C00955000 955.00 45.6 44.85 49.85 1 134 39.77% YES
COST 260213C01025000 1025.00 3.76 3.55 3.95 140 133 26.19%
COST 260213C01075000 1075.00 0.36 0.23 0.36 133 133 31.08%
COST 260213C01035000 1035.00 2.25 2.12 2.37 126 130 26.80%
COST 260213C00940000 940.00 54 58.15 64.9 1 107 48.66% YES
COST 260213C00977500 977.50 24.64 25.45 29 67 106 30.59% YES
COST 260213C01110000 1110.00 0.05 0.05 0.1 38 101 35.84%
COST 260213C00962500 962.50 37.41 37.85 42.15 73 99 34.60% YES
COST 260213C01045000 1045.00 1.2 1.2 1.39 79 94 27.44%
COST 260213C00987500 987.50 18.6 19.95 21.05 21 93 28.22% YES
COST 260213C00950000 950.00 52.18 50.75 54.6 22 87 41.72% YES
COST 260213C00952500 952.50 44.92 46.45 51.45 1 80 37.70% YES
COST 260213C01015000 1015.00 6.25 5.9 6.55 128 80 26.02%
COST 260213C01065000 1065.00 0.44 0.48 0.55 65 77 29.79%
COST 260213C01055000 1055.00 0.79 0.42 0.86 35 72 28.54%
COST 260213C00890000 890.00 100.15 108.55 113.6 1 71 68.87% YES
COST 260213C00982500 982.50 20.45 22.3 24.9 34 66 29.32% YES
COST 260213C01190000 1190.00 0.01 0 2.29 9 65 78.27%
COST 260213C00895000 895.00 58.93 103.6 109 1 63 68.77% YES
COST 260213C01070000 1070.00 0.92 0.26 0.71 30 57 33.15%
COST 260213C01150000 1150.00 0.2 0 0.32 4 53 53.61%
COST 260213C00945000 945.00 55.65 54.35 59.75 10 49 45.19% YES
COST 260213C01100000 1100.00 0.14 0.09 0.15 116 49 34.77%
COST 260213C00957500 957.50 41.57 41.6 47 8 45 37.01% YES
COST 260213C00967500 967.50 29.25 33.55 37.2 4 45 31.75% YES
COST 260213C00910000 910.00 88.33 88.7 92.65 6 40 52.27% YES
COST 260213C00930000 930.00 66.76 68.9 73.6 2 39 48.19% YES
COST 260213C01180000 1180.00 0.01 0 4.7 9 33 86.00%
COST 260213C00925000 925.00 72.1 73.1 78.7 2 31 51.33% YES
COST 260213C01085000 1085.00 0.21 0 2.76 40 30 52.01%
COST 260213C01080000 1080.00 0.2 0.1 0.2 85 30 29.98%
COST 260213C00885000 885.00 84.54 112.8 118.2 4 28 68.60% YES
COST 260213C00875000 875.00 120.35 122.8 128.5 1 27 75.84% YES
COST 260213C00870000 870.00 113.19 127.75 133.35 5 26 77.27% YES
COST 260213C00880000 880.00 78.26 117.8 123.2 1 25 71.09% YES
COST 260213C00915000 915.00 78.58 83.75 88.45 1 25 55.12% YES
COST 260213C00920000 920.00 65 78.8 83.3 3 24 51.69% YES
COST 260213C01120000 1120.00 0.18 0 2.1 44 23 54.32%
COST 260213C00935000 935.00 61.89 63.25 68.9 1 22 47.03% YES
COST 260213C00900000 900.00 96.7 97.9 103.5 4 20 63.10% YES
COST 260213C01130000 1130.00 0.15 0 0.13 17 20 42.48%
COST 260213C00905000 905.00 71.11 92.9 98.5 2 19 60.55% YES
COST 260213C01140000 1140.00 0.01 0 2.69 33 13 63.99%
COST 260213C01170000 1170.00 0.19 0 4.05 0 11 80.05%
COST 260213C00947500 947.50 49.56 51.1 57.85 2 11 46.04% YES
COST 260213C00865000 865.00 104.75 132.75 138.4 2 10 80.18% YES
COST 260213C01300000 1300.00 0.23 0 0.05 1 9 71.88%
COST 260213C00740000 740.00 200.55 257.55 265.25 0 9 104.98% YES
COST 260213C01090000 1090.00 0.26 0 0.25 13 6 34.13%
COST 260213C00845000 845.00 101.41 152.7 158.1 0 6 87.72% YES
COST 260213C01160000 1160.00 0.17 0 4 17 5 76.38%
COST 260213C00860000 860.00 99.56 137.75 143.75 1 4 85.39% YES
COST 260213C00835000 835.00 89.09 162.7 168.1 10 3 92.72% YES
COST 260213C00850000 850.00 50.2 147.7 153.6 0 3 89.42% YES
COST 260213C01290000 1290.00 0.08 0 4.8 0 2 121.44%
COST 260213C00840000 840.00 92.4 157.7 163.3 1 2 92.03% YES
COST 260213C01200000 1200.00 0.03 0 0.05 14 1 51.56%
COST 260213C00855000 855.00 35.05 142.7 148.1 1 1 82.74% YES
COST 260213C00590000 590.00 410.49 407.1 415.3 0 1 146.88% YES
COST 260213C00810000 810.00 123 187.65 193.7 0 0 111.15% YES
COST 260213C01095000 1095.00 0.15 0 0.2 33 0 34.62%
COST 260213C00830000 830.00 94.6 167.65 173.05 0 0 94.75% YES
COST 260213C00710000 710.00 290.53 287.5 295.25 2 0 116.41% YES
COST 260213C00750000 750.00 138.7 247.55 255.3 0 0 101.95% YES

COST Put Options Chain – 2026-02-13

The table below lists all put options on COST expiring on 2026-02-13. 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 260213P00920000 920.00 0.4 0.19 0.4 235 773 36.99%
COST 260213P00925000 925.00 0.45 0.25 0.65 201 568 38.06%
COST 260213P00930000 930.00 0.45 0.25 0.72 84 469 36.62%
COST 260213P00960000 960.00 1.61 1.49 1.68 130 331 28.76%
COST 260213P00910000 910.00 0.34 0.2 1.42 58 275 51.75%
COST 260213P00940000 940.00 0.68 0.57 0.78 243 272 32.76%
COST 260213P00935000 935.00 0.61 0.36 0.68 62 268 34.06%
COST 260213P00950000 950.00 0.99 0.87 1.11 289 243 30.60%
COST 260213P00900000 900.00 0.43 0.15 0.36 70 230 44.29%
COST 260213P00970000 970.00 2.68 2.55 3.1 233 225 28.77%
COST 260213P00945000 945.00 0.79 0.68 0.94 78 202 31.78%
COST 260213P00965000 965.00 2.06 1.93 2.14 170 200 28.11%
COST 260213P00915000 915.00 0.32 0.1 0.47 33 172 40.04%
COST 260213P00880000 880.00 0.13 0.08 0.5 550 171 50.64%
COST 260213P00980000 980.00 4.37 4.25 4.55 66 161 26.71%
COST 260213P00890000 890.00 0.1 0 2.36 91 135 59.01%
COST 260213P00905000 905.00 0.24 0.2 0.24 7 130 39.84%
COST 260213P00810000 810.00 0.07 0 4 21 129 105.98%
COST 260213P00955000 955.00 1.26 1.15 1.36 104 125 29.66%
COST 260213P00800000 800.00 0.17 0 4.8 1 109 115.14%
COST 260213P00850000 850.00 0.12 0.05 0.2 174 109 56.15%
COST 260213P00805000 805.00 0.06 0 0.25 54 106 72.66%
COST 260213P00860000 860.00 0.21 0 0.77 15 104 60.77%
COST 260213P00895000 895.00 0.22 0 0.22 8 97 43.12%
COST 260213P01000000 1000.00 11.46 10.7 11.5 122 96 25.84%
COST 260213P00780000 780.00 0.05 0 0.15 15 90 77.93%
COST 260213P00560000 560.00 0.01 0 4.8 1 80 259.33%
COST 260213P00865000 865.00 0.23 0 4.8 26 77 81.41%
COST 260213P00790000 790.00 0.01 0 4.8 10 76 120.43%
COST 260213P00830000 830.00 2.4 0 4 1 71 95.83%
COST 260213P00815000 815.00 0.04 0.01 0.25 24 63 69.24%
COST 260213P00947500 947.50 0.95 0.77 1 20 56 31.06%
COST 260213P00580000 580.00 0.1 0 4.8 31 55 245.46%
COST 260213P00875000 875.00 0.12 0 0.33 140 55 53.52%
COST 260213P00985000 985.00 5.64 5.35 5.9 45 53 26.60%
COST 260213P00975000 975.00 3.67 3.1 3.8 31 53 27.89%
COST 260213P00972500 972.50 3.05 2.87 3.5 17 51 28.54%
COST 260213P00870000 870.00 0.14 0 4.8 20 51 78.85%
COST 260213P00820000 820.00 0.74 0 0.25 3 49 67.09%
COST 260213P00590000 590.00 0.03 0 4.8 86 46 238.70%
COST 260213P00840000 840.00 0.08 0 4.75 37 45 94.06%
COST 260213P00795000 795.00 0.07 0 4.8 4 41 117.79%
COST 260213P00962500 962.50 1.83 1.7 1.92 27 39 28.54%
COST 260213P00620000 620.00 0.15 0 4.8 4 38 218.99%
COST 260213P00987500 987.50 7.31 5.75 6.8 14 38 26.83%
COST 260213P00952500 952.50 1.12 0.99 1.23 41 36 30.15%
COST 260213P00570000 570.00 0.14 0 0.13 45 36 162.89%
COST 260213P00550000 550.00 0.01 0 4.8 1 33 266.46%
COST 260213P00825000 825.00 0.12 0 0.25 1 31 65.23%
COST 260213P00540000 540.00 0.01 0 4.8 341 31 273.68%
COST 260213P00610000 610.00 0.15 0 4.8 4 31 225.46%
COST 260213P00995000 995.00 8.93 8.4 9.15 39 30 25.71%
COST 260213P00992500 992.50 8.53 7.55 8.5 17 29 26.54%
COST 260213P00845000 845.00 0.11 0.01 0.41 4 28 61.67%
COST 260213P00885000 885.00 0.16 0 0.37 140 27 50.44%
COST 260213P00957500 957.50 1.35 1.31 1.52 39 26 29.26%
COST 260213P00770000 770.00 0.17 0 4.8 1 22 131.18%
COST 260213P00990000 990.00 7.11 6.9 7.45 101 20 26.31%
COST 260213P00600000 600.00 0.01 0 4.8 1 20 232.03%
COST 260213P01010000 1010.00 16.89 16 17.05 8 18 25.82% YES
COST 260213P00835000 835.00 2.41 0 1.5 1 18 78.32%
COST 260213P00640000 640.00 0.15 0 4.8 4 18 206.35%
COST 260213P00630000 630.00 0.1 0 4.8 4 14 212.62%
COST 260213P00855000 855.00 0.48 0 4.8 4 10 86.54%
COST 260213P00720000 720.00 0.05 0 4.8 0 10 158.81%
COST 260213P00967500 967.50 2.94 2.22 2.51 52 10 28.14%
COST 260213P00982500 982.50 5.25 4.5 5.2 16 9 26.67%
COST 260213P00650000 650.00 0.14 0 4.8 2 8 200.15%
COST 260213P00977500 977.50 4.15 3.5 4.05 15 8 27.00%
COST 260213P00700000 700.00 0.18 0 4.8 0 5 170.29%
COST 260213P00725000 725.00 0.11 0 4.8 0 4 156.01%
COST 260213P00750000 750.00 0.15 0 4.8 0 2 142.07%
COST 260213P01020000 1020.00 27.65 22.65 25.85 6 2 30.79% YES
COST 260213P00690000 690.00 0.1 0 4.8 0 2 176.10%
COST 260213P00760000 760.00 0.05 0 4.8 0 1 136.60%
COST 260213P01015000 1015.00 37.1 19.2 20.3 0 1 25.81% YES
COST 260213P00680000 680.00 0.07 0 4.8 0 1 182.01%
COST 260213P00660000 660.00 0.06 0 4.8 0 1 194.02%
COST 260213P00730000 730.00 0.09 0 4.8 0 1 153.17%
COST 260213P01005000 1005.00 13.6 13.05 13.95 14 0 25.48% YES
COST 260213P00710000 710.00 0.17 0 4.8 0 0 164.53%
COST 260213P01030000 1030.00 77 29 34.2 1 0 33.23% YES
COST 260213P01050000 1050.00 52.94 48.1 53.6 1 0 43.02% YES
COST 260213P01130000 1130.00 129.95 125.4 133.3 0 0 51.17% YES
COST 260213P01140000 1140.00 140.4 135.4 143 0 0 51.56% YES

COST 2026-02-13 Options Chain FAQ

1. What does this COST options chain for 2026-02-13 show?

This page displays the full COST options chain for contracts expiring on 2026-02-13. 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 2026-02-13. 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 2026-02-13. 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 2026-02-13 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 2026-02-13 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 2026-02-13 approaches.