Detailed COST options chain for 2026-08-21 – 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 – 2026-08-21 – 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 2026-08-21.
This COST 2026-08-21 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 2026-08-21. 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 260821C00950000 | 950.00 | 31.8 | 28.85 | 34.45 | 2 | 107 | 25.42% | |
| COST 260821C01080000 | 1080.00 | 12.73 | 7.9 | 10.9 | 3 | 86 | 24.69% | |
| COST 260821C00900000 | 900.00 | 49 | 47.6 | 51.4 | 1 | 61 | 26.06% | |
| COST 260821C01040000 | 1040.00 | 14.87 | 11.35 | 16.15 | 1 | 48 | 25.04% | |
| COST 260821C01060000 | 1060.00 | 20.3 | 10.65 | 14.35 | 2 | 42 | 25.47% | |
| COST 260821C01200000 | 1200.00 | 4.35 | 2.25 | 4.65 | 19 | 42 | 26.07% | |
| COST 260821C01120000 | 1120.00 | 9.5 | 5 | 8 | 1 | 41 | 25.03% | |
| COST 260821C01260000 | 1260.00 | 9.7 | 1.55 | 3.05 | 2 | 40 | 26.63% | |
| COST 260821C00970000 | 970.00 | 29.25 | 25.4 | 29.25 | 1 | 39 | 25.29% | |
| COST 260821C00980000 | 980.00 | 24.4 | 21.25 | 27.1 | 8 | 38 | 25.31% | |
| COST 260821C01000000 | 1000.00 | 20.55 | 18.7 | 23.3 | 2 | 36 | 25.39% | |
| COST 260821C01480000 | 1480.00 | 1.2 | 0 | 1.5 | 1 | 35 | 31.37% | |
| COST 260821C01100000 | 1100.00 | 10.51 | 7.1 | 9.3 | 2 | 33 | 24.84% | |
| COST 260821C00960000 | 960.00 | 29.35 | 26.15 | 31.75 | 2 | 33 | 25.35% | |
| COST 260821C00920000 | 920.00 | 43.7 | 39.95 | 43.8 | 2 | 32 | 25.71% | |
| COST 260821C01300000 | 1300.00 | 3.59 | 1 | 2.6 | 4 | 31 | 27.52% | |
| COST 260821C01460000 | 1460.00 | 1.35 | 0.05 | 1.55 | 1 | 28 | 30.88% | |
| COST 260821C00860000 | 860.00 | 77.5 | 65.55 | 71.4 | 4 | 25 | 27.61% | |
| COST 260821C01220000 | 1220.00 | 6.28 | 2 | 4.4 | 2 | 24 | 26.71% | |
| COST 260821C01420000 | 1420.00 | 3.61 | 0.14 | 6.95 | 0 | 24 | 38.19% | |
| COST 260821C00940000 | 940.00 | 38 | 31.95 | 37.3 | 1 | 24 | 25.49% | |
| COST 260821C01020000 | 1020.00 | 18.6 | 14.25 | 20.55 | 2 | 22 | 25.75% | |
| COST 260821C01160000 | 1160.00 | 5.55 | 3.45 | 5.85 | 3 | 20 | 25.34% | |
| COST 260821C00990000 | 990.00 | 27.45 | 19.75 | 24.95 | 1 | 20 | 25.27% | |
| COST 260821C01340000 | 1340.00 | 3.5 | 0.74 | 2.25 | 1 | 19 | 28.39% | |
| COST 260821C01360000 | 1360.00 | 3.9 | 4 | 6.5 | 2 | 18 | 35.27% | |
| COST 260821C00880000 | 880.00 | 60 | 56.1 | 61.05 | 1 | 17 | 26.86% | |
| COST 260821C01180000 | 1180.00 | 13.65 | 2.75 | 5.15 | 2 | 17 | 25.64% | |
| COST 260821C01140000 | 1140.00 | 11.03 | 4.25 | 6.65 | 1 | 15 | 25.02% | |
| COST 260821C01400000 | 1400.00 | 1.53 | 0.34 | 1.85 | 1 | 13 | 29.66% | |
| COST 260821C00850000 | 850.00 | 73 | 70.65 | 76.15 | 1 | 12 | 27.73% | ITM |
| COST 260821C00890000 | 890.00 | 81.75 | 51.7 | 56.25 | 2 | 12 | 26.51% | |
| COST 260821C00870000 | 870.00 | 77 | 60.3 | 66.25 | 2 | 12 | 27.28% | |
| COST 260821C00800000 | 800.00 | 115.45 | 100.75 | 106.65 | 3 | 11 | 29.73% | ITM |
| COST 260821C01380000 | 1380.00 | 1.32 | 0.45 | 1.95 | 12 | 11 | 29.20% | |
| COST 260821C00720000 | 720.00 | 170.27 | 158.65 | 165.55 | 5 | 10 | 33.78% | ITM |
| COST 260821C00840000 | 840.00 | 80.05 | 76.25 | 81.1 | 3 | 9 | 27.84% | ITM |
| COST 260821C00910000 | 910.00 | 46.16 | 42 | 47.55 | 1 | 8 | 25.91% | |
| COST 260821C00930000 | 930.00 | 37.62 | 34.7 | 40.45 | 1 | 8 | 25.60% | |
| COST 260821C00830000 | 830.00 | 82.7 | 82.65 | 86.95 | 1 | 7 | 28.21% | ITM |
| COST 260821C01320000 | 1320.00 | 5.74 | 0.9 | 2.4 | 4 | 7 | 27.93% | |
| COST 260821C00740000 | 740.00 | 151.88 | 142.55 | 149.7 | 2 | 7 | 32.60% | ITM |
| COST 260821C00780000 | 780.00 | 122.1 | 113.7 | 119.15 | 1 | 6 | 30.17% | ITM |
| COST 260821C01240000 | 1240.00 | 6.7 | 1.85 | 3.35 | 1 | 6 | 26.22% | |
| COST 260821C00820000 | 820.00 | 95.25 | 86.35 | 93.3 | 2 | 6 | 28.70% | ITM |
| COST 260821C00660000 | 660.00 | 219.25 | 210.1 | 216.75 | 2 | 5 | 38.19% | ITM |
| COST 260821C00500000 | 500.00 | 454.3 | 357.45 | 366 | 2 | 4 | 50.38% | ITM |
| COST 260821C00520000 | 520.00 | 424.3 | 338.4 | 347 | 2 | 3 | 52.52% | ITM |
| COST 260821C00600000 | 600.00 | 360.5 | 265.05 | 271.8 | 2 | 3 | 43.97% | ITM |
| COST 260821C00490000 | 490.00 | 420.05 | 366.85 | 376 | 2 | 2 | 51.59% | ITM |
| COST 260821C00760000 | 760.00 | 136.65 | 127.7 | 134.55 | 0 | 2 | 31.54% | ITM |
| COST 260821C00700000 | 700.00 | 184.95 | 176.05 | 182 | 0 | 2 | 35.07% | ITM |
| COST 260821C00640000 | 640.00 | 237.1 | 228.15 | 234.8 | 4 | 2 | 39.98% | ITM |
| COST 260821C01440000 | 1440.00 | 1.2 | 0.15 | 1.65 | 3 | 2 | 30.51% | |
| COST 260821C00620000 | 620.00 | 353.05 | 336 | 343.85 | 1 | 1 | 88.49% | ITM |
| COST 260821C01280000 | 1280.00 | 13 | 0 | 0 | 0 | 1 | 12.50% | |
| COST 260821C00680000 | 680.00 | 199.1 | 192.65 | 199.8 | 1 | 1 | 36.91% | ITM |
The table below lists all put options on COST expiring on 2026-08-21. 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 260821P00800000 | 800.00 | 34.7 | 31.3 | 37.05 | 1 | 205 | 21.88% | |
| COST 260821P00780000 | 780.00 | 27.6 | 25.65 | 31 | 7 | 120 | 22.49% | |
| COST 260821P00840000 | 840.00 | 52.37 | 46.45 | 51 | 8 | 114 | 20.30% | |
| COST 260821P00900000 | 900.00 | 79.6 | 77.25 | 82.2 | 1 | 93 | 18.75% | ITM |
| COST 260821P00760000 | 760.00 | 22.95 | 20.45 | 26 | 1 | 74 | 23.21% | |
| COST 260821P00890000 | 890.00 | 70.82 | 71.4 | 76.95 | 1 | 73 | 19.26% | ITM |
| COST 260821P00480000 | 480.00 | 1.14 | 0.65 | 1.66 | 1 | 70 | 35.50% | |
| COST 260821P00850000 | 850.00 | 54.6 | 50.8 | 55.7 | 1 | 67 | 20.12% | |
| COST 260821P00880000 | 880.00 | 68.3 | 65.3 | 71 | 2 | 54 | 19.40% | ITM |
| COST 260821P00980000 | 980.00 | 132 | 133.8 | 139.7 | 1 | 52 | 16.64% | ITM |
| COST 260821P00540000 | 540.00 | 2.32 | 1.2 | 2.7 | 2 | 49 | 31.55% | |
| COST 260821P00620000 | 620.00 | 5.2 | 3.8 | 6.15 | 5 | 48 | 27.84% | |
| COST 260821P00870000 | 870.00 | 63.45 | 60.4 | 65.7 | 2 | 43 | 19.67% | ITM |
| COST 260821P00970000 | 970.00 | 87.13 | 125.2 | 132.4 | 24 | 41 | 17.34% | ITM |
| COST 260821P00740000 | 740.00 | 19.08 | 17 | 20.85 | 2 | 38 | 23.50% | |
| COST 260821P00940000 | 940.00 | 70.11 | 86 | 91.5 | 36 | 35 | 7.44% | ITM |
| COST 260821P00640000 | 640.00 | 6.48 | 5 | 7.85 | 2 | 34 | 27.30% | |
| COST 260821P00950000 | 950.00 | 111.4 | 110.3 | 117.05 | 3 | 26 | 17.88% | ITM |
| COST 260821P00700000 | 700.00 | 12.26 | 10.6 | 12.15 | 1 | 26 | 23.61% | |
| COST 260821P00600000 | 600.00 | 4.77 | 2.75 | 5.2 | 1 | 26 | 28.96% | |
| COST 260821P00860000 | 860.00 | 55.96 | 55.35 | 61.6 | 1 | 25 | 20.27% | ITM |
| COST 260821P00660000 | 660.00 | 7.95 | 6.65 | 7.65 | 1 | 25 | 24.83% | |
| COST 260821P00720000 | 720.00 | 15.15 | 12.95 | 15.2 | 1 | 24 | 23.05% | |
| COST 260821P00680000 | 680.00 | 9.05 | 8.35 | 9.6 | 1 | 23 | 24.16% | |
| COST 260821P00580000 | 580.00 | 3.4 | 1.22 | 4.8 | 1 | 23 | 30.69% | |
| COST 260821P00820000 | 820.00 | 42.3 | 38.7 | 44.25 | 3 | 21 | 21.36% | |
| COST 260821P00930000 | 930.00 | 87.55 | 96.2 | 101.75 | 1 | 20 | 17.99% | ITM |
| COST 260821P00500000 | 500.00 | 1.2 | 0.4 | 1.9 | 3 | 17 | 33.99% | |
| COST 260821P00830000 | 830.00 | 46 | 43.05 | 48.2 | 1 | 17 | 21.09% | |
| COST 260821P00960000 | 960.00 | 110.8 | 118.1 | 124.15 | 2 | 16 | 17.39% | ITM |
| COST 260821P00490000 | 490.00 | 1.13 | 0.25 | 1.75 | 20 | 15 | 34.65% | |
| COST 260821P00520000 | 520.00 | 1.72 | 0.74 | 2.25 | 3 | 13 | 32.71% | |
| COST 260821P00910000 | 910.00 | 87 | 83.35 | 88.95 | 1 | 12 | 18.70% | ITM |
| COST 260821P00990000 | 990.00 | 140.53 | 141.5 | 150.75 | 4 | 9 | 18.02% | ITM |
| COST 260821P00920000 | 920.00 | 66 | 89.7 | 95 | 1 | 7 | 18.27% | ITM |
| COST 260821P01020000 | 1020.00 | 167.7 | 167.8 | 176.5 | 2 | 3 | 17.36% | ITM |
| COST 260821P01000000 | 1000.00 | 148.53 | 150 | 159 | 1 | 3 | 17.71% | ITM |
| COST 260821P00560000 | 560.00 | 2.8 | 1.65 | 3.2 | 1 | 3 | 30.34% | |
| COST 260821P01060000 | 1060.00 | 138.05 | 180.25 | 185.85 | 2 | 2 | 0.00% | ITM |
| COST 260821P01040000 | 1040.00 | 124.35 | 163.5 | 171.35 | 0 | 1 | 0.00% | ITM |
| COST 260821P01080000 | 1080.00 | 152.85 | 198.35 | 204.9 | 0 | 1 | 0.00% | ITM |
| COST 260821P01100000 | 1100.00 | 137.5 | 183 | 190 | 0 | 1 | 0.00% | ITM |
| COST 260821P01140000 | 1140.00 | 182.97 | 202.2 | 222 | 0 | 1 | 0.00% | ITM |
| COST 260821P01120000 | 1120.00 | 260.95 | 266 | 273.75 | 0 | 0 | 20.52% | ITM |
| COST 260821P01160000 | 1160.00 | 219.55 | 0 | 0 | 4 | 0 | 0.00% | ITM |
This page displays the full COST options chain for contracts expiring on 2026-08-21. 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 2026-08-21. 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 2026-08-21. 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 2026-08-21 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 2026-08-21 approaches.
