WhaleQuant.io

COST Options Chain – 2026-04-17

Detailed COST options chain for 2026-04-17 – 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 — 2026-04-17 Expiration

This page focuses on a single options expiration date for COST – 2026-04-17 – 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 2026-04-17.

This COST 2026-04-17 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 — 2026-04-17 Expiration

The table below shows all call options on COST expiring on 2026-04-17. 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 260417C00920000 920.00 99.75 97.7 103.25 61 736 32.13% YES
COST 260417C00945000 945.00 76.76 78.9 83.45 2 680 30.15% YES
COST 260417C01000000 1000.00 46.88 45.65 47 18 489 26.95% YES
COST 260417C00890000 890.00 117.25 122.85 127 1 352 33.37% YES
COST 260417C00930000 930.00 89.6 90.85 94 8 230 30.50% YES
COST 260417C00990000 990.00 51.73 50.25 53.8 11 220 28.02% YES
COST 260417C01015000 1015.00 38.8 38.15 40.15 7 219 26.94%
COST 260417C00960000 960.00 67.2 68.7 72.35 2 211 29.06% YES
COST 260417C00985000 985.00 51.5 52.9 55.45 1 203 27.45% YES
COST 260417C00950000 950.00 76.5 75.25 80.2 5 192 30.12% YES
COST 260417C01100000 1100.00 12 11.25 12.2 37 171 25.20%
COST 260417C01045000 1045.00 24.2 26.3 26.95 2 168 25.87%
COST 260417C01090000 1090.00 13.75 13.2 14.85 3 165 25.76%
COST 260417C00925000 925.00 91.7 94.65 97.45 3 158 30.48% YES
COST 260417C00955000 955.00 70.4 73 76.3 4 148 29.62% YES
COST 260417C00935000 935.00 74 85.9 91.05 1 145 30.82% YES
COST 260417C00895000 895.00 119.17 119.5 124.15 2 144 34.18% YES
COST 260417C00910000 910.00 103.95 105.8 110.95 5 140 32.53% YES
COST 260417C01460000 1460.00 0.14 0 1.41 1 139 41.66%
COST 260417C00880000 880.00 128.93 131.6 137 1 137 35.33% YES
COST 260417C01050000 1050.00 24.7 23.95 25.3 73 132 25.85%
COST 260417C00995000 995.00 49.11 48.5 51.3 10 129 28.03% YES
COST 260417C00900000 900.00 105.05 114.25 119 1 122 33.04% YES
COST 260417C01005000 1005.00 43.5 41.8 45.2 5 112 27.28%
COST 260417C01065000 1065.00 19.63 19.15 20.8 10 112 25.77%
COST 260417C01020000 1020.00 36.66 35.9 37.1 6 111 26.39%
COST 260417C00965000 965.00 64.18 65.8 69.1 2 108 28.91% YES
COST 260417C00940000 940.00 80.82 82.2 87.65 1 107 30.77% YES
COST 260417C00970000 970.00 63.73 62.25 66.55 5 106 29.13% YES
COST 260417C01055000 1055.00 21.05 22.2 24.55 4 104 26.34%
COST 260417C00860000 860.00 146.72 149.65 154.65 1 104 36.98% YES
COST 260417C01040000 1040.00 27 27.6 29.5 20 101 26.39%
COST 260417C00975000 975.00 59.5 59.95 61.65 9 97 27.89% YES
COST 260417C00980000 980.00 55.02 55.55 58.75 8 93 27.81% YES
COST 260417C00915000 915.00 103.7 101.75 106.8 20 93 32.13% YES
COST 260417C01400000 1400.00 0.6 0 0.93 2 83 35.58%
COST 260417C01075000 1075.00 17 16.55 17.65 10 83 25.37%
COST 260417C01010000 1010.00 40.85 40.1 42.5 39 83 27.03%
COST 260417C01025000 1025.00 31.9 32.6 35.1 1 82 26.40%
COST 260417C01030000 1030.00 28.9 31.4 34.3 1 66 27.08%
COST 260417C00905000 905.00 111.17 109.75 114.95 4 64 32.78% YES
COST 260417C01070000 1070.00 16.76 17.75 19.45 7 60 25.75%
COST 260417C01060000 1060.00 22 20.4 22.4 2 54 25.91%
COST 260417C01220000 1220.00 2.1 1.62 2.3 3 51 26.83%
COST 260417C00885000 885.00 113.22 127.2 132.85 3 48 35.09% YES
COST 260417C01035000 1035.00 19.15 29.5 31.4 2 45 26.46%
COST 260417C00740000 740.00 205.25 263.3 271.65 1 45 56.02% YES
COST 260417C00600000 600.00 346 401.7 409.6 2 44 70.56% YES
COST 260417C00680000 680.00 283.24 323.45 330.4 1 44 58.75% YES
COST 260417C00840000 840.00 165.8 167.4 172.45 1 42 38.40% YES
COST 260417C01280000 1280.00 0.85 0 1.69 1 41 30.19%
COST 260417C01200000 1200.00 2.3 2.25 2.77 5 39 26.02%
COST 260417C01140000 1140.00 5.9 6 6.85 1 38 25.48%
COST 260417C01120000 1120.00 7.88 8.05 9.2 17 38 25.36%
COST 260417C00820000 820.00 170 186.25 191.35 2 37 40.75% YES
COST 260417C01085000 1085.00 13.35 14.1 16.15 18 36 25.94%
COST 260417C01080000 1080.00 16.74 15.4 16.5 3 36 25.39%
COST 260417C00720000 720.00 206.5 283.4 289.7 1 36 50.78% YES
COST 260417C01300000 1300.00 0.38 0 1.66 1 33 31.63%
COST 260417C01180000 1180.00 3.35 2.91 3.6 5 31 25.57%
COST 260417C00800000 800.00 164 206.15 210 2 30 42.59% YES
COST 260417C00850000 850.00 120.2 158.85 163.8 0 28 38.00% YES
COST 260417C01340000 1340.00 0.27 0 1.62 32 28 34.44%
COST 260417C00700000 700.00 268.42 303.1 310.65 15 27 55.01% YES
COST 260417C01360000 1360.00 0.21 0 1.3 4 26 34.66%
COST 260417C00620000 620.00 342.69 382.05 389.2 43 24 66.60% YES
COST 260417C00540000 540.00 407.6 352.25 361.35 2 24 0.00% YES
COST 260417C00780000 780.00 157.48 224.7 230.65 1 23 47.09% YES
COST 260417C01160000 1160.00 5.47 4.15 5 3 22 25.53%
COST 260417C00845000 845.00 146.3 163.5 168.8 1 18 38.93% YES
COST 260417C01320000 1320.00 0.41 0 1.51 4 16 32.61%
COST 260417C01240000 1240.00 1.13 0 2.59 2 14 29.22%
COST 260417C00760000 760.00 208 244.25 250.45 1 14 50.47% YES
COST 260417C00870000 870.00 110.45 139.85 144.8 2 13 35.23% YES
COST 260417C00855000 855.00 121.54 153.5 158.4 0 13 36.65% YES
COST 260417C00660000 660.00 301.32 342.55 348.6 10 11 59.04% YES
COST 260417C01420000 1420.00 1.04 0 4.8 6 9 48.31%
COST 260417C01380000 1380.00 0.65 0 1.23 3 7 35.72%
COST 260417C01260000 1260.00 5.7 3.35 4.55 5 7 34.72%
COST 260417C00580000 580.00 324.45 313.4 321.9 2 7 0.00% YES
COST 260417C00640000 640.00 304.25 254.65 263.15 8 7 0.00% YES
COST 260417C00560000 560.00 324.2 381.25 388.95 2 4 0.00% YES
COST 260417C00865000 865.00 139 144.35 150.65 0 2 37.00% YES
COST 260417C00830000 830.00 163.16 176.8 184.35 1 1 42.35% YES
COST 260417C00825000 825.00 167.84 181.5 186.6 1 1 40.15% YES
COST 260417C01440000 1440.00 0.44 0 2.33 0 1 43.71%

COST Put Options Chain – 2026-04-17

The table below lists all put options on COST expiring on 2026-04-17. 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 260417P00800000 800.00 2 2.23 2.48 5 756 31.43%
COST 260417P00780000 780.00 1.75 1.7 2.12 4 734 33.31%
COST 260417P00740000 740.00 1.07 1.01 1.39 22 548 36.35%
COST 260417P00840000 840.00 4.05 3.8 4.35 2 459 29.28%
COST 260417P00820000 820.00 3.65 2.88 3.45 2 423 30.68%
COST 260417P00860000 860.00 5.51 5.2 5.75 9 399 28.24%
COST 260417P00920000 920.00 13.22 12.75 13.15 34 249 25.29%
COST 260417P00700000 700.00 0.65 0.6 0.92 4 177 39.48%
COST 260417P00880000 880.00 7.3 7.05 7.55 29 173 27.18%
COST 260417P00760000 760.00 1.64 1.28 1.55 3 157 34.22%
COST 260417P00720000 720.00 0.84 0.01 1.05 19 157 37.48%
COST 260417P00900000 900.00 9.82 9.35 10.1 13 157 26.33%
COST 260417P00925000 925.00 14 13.75 14.05 18 148 25.04%
COST 260417P00915000 915.00 12.3 11.6 12.25 2 142 25.49%
COST 260417P00885000 885.00 7.9 7.5 8.3 4 142 27.15%
COST 260417P00985000 985.00 33.25 31.5 33.65 12 129 24.12%
COST 260417P00945000 945.00 22.27 18 18.85 17 116 24.46%
COST 260417P00930000 930.00 15.44 14.6 15.15 34 114 24.90%
COST 260417P00960000 960.00 24.25 22.5 23.75 1 105 24.36%
COST 260417P00660000 660.00 0.78 0 1.03 1 103 45.91%
COST 260417P00540000 540.00 0.17 0.12 0.49 22 97 56.13%
COST 260417P00890000 890.00 8.16 8.1 8.8 6 93 26.81%
COST 260417P00980000 980.00 30 29.1 30.35 8 91 23.49%
COST 260417P00640000 640.00 0.29 0.1 0.65 21 84 45.87%
COST 260417P00905000 905.00 12.9 10.2 10.8 1 83 26.07%
COST 260417P00895000 895.00 10.1 8.75 9.25 2 76 26.39%
COST 260417P00935000 935.00 16.2 15.8 16.3 18 72 24.74%
COST 260417P00950000 950.00 20.5 19.65 20.25 6 70 24.33%
COST 260417P00990000 990.00 34.6 33.05 35.2 10 67 23.66%
COST 260417P00940000 940.00 17.72 16.95 17.5 12 65 24.58%
COST 260417P00965000 965.00 25.95 23.95 24.85 1 63 23.87%
COST 260417P00970000 970.00 26.8 25.85 27.9 3 61 24.55%
COST 260417P00975000 975.00 28.2 27.55 29.45 13 60 24.24%
COST 260417P00600000 600.00 0.18 0 2.87 10 57 57.91%
COST 260417P00995000 995.00 36.1 35.65 36.65 16 57 23.09%
COST 260417P00580000 580.00 0.73 0 4.6 1 56 66.09%
COST 260417P00850000 850.00 4.8 4.5 5.05 33 42 28.83%
COST 260417P00620000 620.00 0.56 0 0.64 3 41 48.69%
COST 260417P00910000 910.00 12.15 10.95 11.5 12 34 25.78%
COST 260417P00680000 680.00 0.43 0 1.3 2 33 44.54%
COST 260417P01060000 1060.00 88.25 73.35 76.75 54 28 22.99% YES
COST 260417P00845000 845.00 6.1 4.15 4.5 1 23 28.76%
COST 260417P00875000 875.00 8.25 6.45 8.3 1 22 28.87%
COST 260417P00870000 870.00 7 6.05 6.65 2 22 27.78%
COST 260417P00560000 560.00 0.15 0 4.8 2 19 70.33%
COST 260417P00955000 955.00 21.72 20.55 22.25 2 18 24.54%
COST 260417P01000000 1000.00 39.71 37.6 40.5 19 18 23.86%
COST 260417P00855000 855.00 6.15 4.85 5.25 2 14 28.34%
COST 260417P00830000 830.00 3.95 3.1 3.85 3 10 29.94%
COST 260417P00825000 825.00 4.2 2.75 3.55 30 8 30.13%
COST 260417P01005000 1005.00 41.37 40.35 41.3 3 6 22.80% YES
COST 260417P00865000 865.00 6.28 5.6 6.05 1 6 27.83%
COST 260417P00835000 835.00 5.1 1.63 3.95 1 4 29.36%
COST 260417P00810000 810.00 2.6 0.51 2.84 2 4 30.85%
COST 260417P00805000 805.00 2.75 2.06 2.65 2 4 31.13%
COST 260417P00765000 765.00 1.55 0.83 1.6 3 3 33.70%
COST 260417P01050000 1050.00 92 66.25 69.05 2 2 22.66% YES
COST 260417P00815000 815.00 3.2 1.36 3.05 2 2 30.59%
COST 260417P00795000 795.00 1.76 1.64 2.75 0 2 32.83%
COST 260417P01040000 1040.00 74.5 59.35 62.55 4 2 22.88% YES
COST 260417P00770000 770.00 1.91 0.87 2.58 1 1 36.07%
COST 260417P01035000 1035.00 128.9 118.25 125.8 2 1 59.63% YES
COST 260417P01080000 1080.00 137.75 182.45 190.75 0 1 80.68% YES
COST 260417P01015000 1015.00 69.8 45.5 46.95 1 1 22.86% YES
COST 260417P01020000 1020.00 65.27 47.75 49.05 1 1 22.37% YES
COST 260417P01065000 1065.00 85.8 76.75 80.4 0 1 22.95% YES
COST 260417P01025000 1025.00 152.15 90.6 95.7 4 0 47.81% YES
COST 260417P01030000 1030.00 54.95 53.6 54.85 3 0 22.17% YES
COST 260417P01045000 1045.00 162 104.7 111.7 6 0 50.09% YES
COST 260417P01010000 1010.00 44.25 42.35 45.45 14 0 23.62% YES

COST 2026-04-17 Options Chain FAQ

1. What does this COST options chain for 2026-04-17 show?

This page displays the full COST options chain for contracts expiring on 2026-04-17. 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 2026-04-17. 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 2026-04-17. 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 2026-04-17 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 2026-04-17 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 2026-04-17 approaches.