WhaleQuant.io

COST Options Chain – 2027-01-15

Detailed COST options chain for 2027-01-15 – 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 — 2027-01-15 Expiration

This page focuses on a single options expiration date for COST – 2027-01-15 – 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 2027-01-15.

This COST 2027-01-15 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 Call Options — 2027-01-15 Expiration

The table below shows all call options on COST expiring on 2027-01-15. 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 270115C01000000 1000.00 89.86 86.85 90.9 3 1759 29.06%
COST 270115C01600000 1600.00 2.5 2.5 3.3 2 1743 28.52%
COST 270115C00850000 850.00 176.97 178.2 184 1 782 33.83% YES
COST 270115C00860000 860.00 170.32 171.2 175.7 1 719 33.09% YES
COST 270115C01100000 1100.00 51 47.45 51.8 1 628 27.54%
COST 270115C00900000 900.00 140.1 142.6 148.55 3 553 31.82% YES
COST 270115C00960000 960.00 111 107.1 111.75 1 443 30.00% YES
COST 270115C01500000 1500.00 4.27 3.7 5.35 9 440 27.88%
COST 270115C01400000 1400.00 7.25 6.6 7.9 3 420 26.51%
COST 270115C01260000 1260.00 17.81 16.3 18.6 1 416 26.28%
COST 270115C00700000 700.00 315.27 301 309 1 397 42.75% YES
COST 270115C01060000 1060.00 61.88 61.9 66.1 9 371 28.25%
COST 270115C00950000 950.00 117.16 111.8 118.4 7 367 30.55% YES
COST 270115C01300000 1300.00 13.69 12.65 16 2 363 27.05%
COST 270115C01560000 1560.00 4.11 1.98 5.8 4 363 30.27%
COST 270115C01200000 1200.00 26 24.55 27.9 10 340 26.70%
COST 270115C01280000 1280.00 16.15 14.3 16.85 1 323 26.49%
COST 270115C01040000 1040.00 72.35 69.15 73.15 2 293 28.33%
COST 270115C01180000 1180.00 30.5 27.8 31.85 1 292 26.89%
COST 270115C01080000 1080.00 54.85 54.15 57.7 1 289 27.61%
COST 270115C01580000 1580.00 3.69 2.3 5 3 285 30.05%
COST 270115C01020000 1020.00 80.2 77.8 82.05 1 250 28.79%
COST 270115C00980000 980.00 90.8 96.35 102.2 1 240 29.86%
COST 270115C01460000 1460.00 7.65 3.1 8 6 233 28.83%
COST 270115C01380000 1380.00 11 7.5 9.55 2 231 26.89%
COST 270115C01160000 1160.00 34.55 32.8 36.05 31 226 27.01%
COST 270115C01120000 1120.00 42.8 42.6 45.95 2 196 27.33%
COST 270115C01140000 1140.00 39.49 37.45 40.55 9 186 27.10%
COST 270115C00440000 440.00 549.78 573 583 5 161 89.56% YES
COST 270115C00940000 940.00 122.8 119 124.2 6 160 30.82% YES
COST 270115C00990000 990.00 93.4 92.05 96.3 30 158 29.41%
COST 270115C01240000 1240.00 21.4 18.55 21.85 5 158 26.63%
COST 270115C01340000 1340.00 14.25 9 13.55 2 133 27.62%
COST 270115C01220000 1220.00 23.45 21.4 24.35 11 128 26.52%
COST 270115C00800000 800.00 214.67 215 224 4 124 36.67% YES
COST 270115C00500000 500.00 496.5 485 494 2 121 55.62% YES
COST 270115C01520000 1520.00 5.24 2.95 7.1 4 118 30.18%
COST 270115C00970000 970.00 105.55 102.05 107.4 3 116 30.07% YES
COST 270115C01360000 1360.00 9.65 8.35 10.8 1 112 26.87%
COST 270115C00910000 910.00 133.27 136.5 142.45 1 102 31.63% YES
COST 270115C01440000 1440.00 8.55 2.65 6.55 2 98 26.92%
COST 270115C00870000 870.00 168.43 163.7 169.7 1 91 33.09% YES
COST 270115C00520000 520.00 441.05 489 498 5 90 71.33% YES
COST 270115C00880000 880.00 154.15 156.8 161.75 2 86 32.41% YES
COST 270115C01540000 1540.00 3.5 2.65 6.7 1 85 30.48%
COST 270115C01420000 1420.00 10 5.75 8.35 1 78 27.61%
COST 270115C00930000 930.00 128 124.5 129.15 3 68 30.79% YES
COST 270115C00460000 460.00 521.48 524 532 1 65 59.78% YES
COST 270115C00920000 920.00 132.51 130.05 136.2 4 65 31.35% YES
COST 270115C00620000 620.00 379.38 372.8 381 1 61 48.49% YES
COST 270115C00600000 600.00 427.68 392 400 1 60 50.46% YES
COST 270115C00780000 780.00 261.02 231 240 1 60 37.63% YES
COST 270115C00720000 720.00 303.66 283 291 1 55 41.22% YES
COST 270115C01320000 1320.00 11.9 10.95 13.3 1 54 26.58%
COST 270115C00480000 480.00 473.75 417.5 426 6 53 0.00% YES
COST 270115C00840000 840.00 190.31 185 193 1 52 34.79% YES
COST 270115C00890000 890.00 162.21 149.05 154.75 4 50 32.01% YES
COST 270115C00760000 760.00 270 249 257 1 49 38.90% YES
COST 270115C00490000 490.00 391.62 464 473 1 48 0.00% YES
COST 270115C00740000 740.00 312.5 266 273.3 1 48 39.79% YES
COST 270115C00470000 470.00 562 514 523 3 47 58.86% YES
COST 270115C00830000 830.00 197.84 192 200.7 2 42 35.29% YES
COST 270115C00820000 820.00 202.06 199.55 208 1 42 35.61% YES
COST 270115C00450000 450.00 524 563 573 1 41 87.49% YES
COST 270115C01480000 1480.00 6.15 2.84 6.35 1 39 28.15%
COST 270115C00540000 540.00 458 448 457 1 36 52.89% YES
COST 270115C00680000 680.00 329.25 318 327 1 29 44.25% YES
COST 270115C00580000 580.00 446.5 410.85 419 1 25 52.46% YES
COST 270115C00640000 640.00 389.15 355 363 3 23 47.12% YES
COST 270115C00560000 560.00 466 429 438 1 18 51.05% YES
COST 270115C00660000 660.00 344.85 336 345 1 15 45.71% YES

COST Put Options Chain – 2027-01-15

The table below lists all put options on COST expiring on 2027-01-15. 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 270115P00800000 800.00 21.55 18.9 22 2 1058 25.56%
COST 270115P00900000 900.00 45.7 43.95 46.45 22 1037 23.26%
COST 270115P01000000 1000.00 86.2 84.15 88.35 40 1017 21.18% YES
COST 270115P00890000 890.00 41.9 37.5 43.35 32 999 23.49%
COST 270115P00700000 700.00 9.2 8.7 9.7 5 876 28.39%
COST 270115P00500000 500.00 1.41 1 2 5 817 37.14%
COST 270115P00560000 560.00 2.88 2.37 3.4 39 634 34.49%
COST 270115P00850000 850.00 31.95 29.6 33.7 1 629 24.87%
COST 270115P00780000 780.00 18.6 16.75 19.65 1 588 26.52%
COST 270115P00860000 860.00 34.95 31.95 35.4 57 575 24.34%
COST 270115P00880000 880.00 40.25 37.95 40.8 5 575 23.86%
COST 270115P00980000 980.00 79.1 74.75 79 4 553 21.77% YES
COST 270115P00830000 830.00 27.85 25.4 27.8 2 551 24.83%
COST 270115P00970000 970.00 72.45 70 73.85 8 495 21.84%
COST 270115P00820000 820.00 23.35 23.85 26.1 3 480 25.23%
COST 270115P00760000 760.00 16.15 14.4 16.3 90 436 26.81%
COST 270115P00840000 840.00 29.09 27.95 31.05 1 404 25.00%
COST 270115P00440000 440.00 0.85 0.05 0.95 2 373 39.10%
COST 270115P00580000 580.00 2.8 2.74 3.7 15 348 33.11%
COST 270115P01100000 1100.00 147.3 146.25 150.95 2 325 19.27% YES
COST 270115P00600000 600.00 4.28 3.1 4.25 5 316 32.09%
COST 270115P00920000 920.00 53.25 50.25 53.35 1 313 22.85%
COST 270115P00990000 990.00 82 79.75 83.45 6 312 21.44% YES
COST 270115P00740000 740.00 13.09 12.85 13.7 4 292 27.28%
COST 270115P00870000 870.00 34.5 35.35 37.6 7 284 23.95%
COST 270115P00940000 940.00 59.35 57.2 61.95 6 227 22.73%
COST 270115P00680000 680.00 9.4 7.2 8.3 2 204 29.12%
COST 270115P00720000 720.00 11 10.35 11.95 3 196 28.10%
COST 270115P00660000 660.00 6.75 5.35 6.9 2 191 29.69%
COST 270115P00960000 960.00 67.1 65.7 69.55 10 176 22.09%
COST 270115P00930000 930.00 55.3 54.25 56.9 40 149 22.60%
COST 270115P00950000 950.00 67.85 61.2 65.55 5 145 22.38%
COST 270115P00620000 620.00 4.59 3.75 5.85 2 121 32.33%
COST 270115P01020000 1020.00 96.35 95 99.6 2 107 20.91% YES
COST 270115P01040000 1040.00 108.66 106.8 110.65 1 103 20.34% YES
COST 270115P00480000 480.00 0.92 0.8 2.39 11 85 40.31%
COST 270115P00640000 640.00 6 4.45 6.85 5 84 31.54%
COST 270115P00460000 460.00 0.95 0.02 1.95 10 78 41.14%
COST 270115P01060000 1060.00 126.07 119.05 124.85 4 77 20.46% YES
COST 270115P00540000 540.00 1.94 1.65 2.77 11 69 35.15%
COST 270115P00470000 470.00 1.37 0 7.65 2 59 51.46%
COST 270115P00450000 450.00 0.77 0.7 1.3 32 58 39.77%
COST 270115P00910000 910.00 40.9 46.85 50.2 42 55 23.18%
COST 270115P00520000 520.00 1.7 0.33 5.4 11 48 42.04%
COST 270115P01080000 1080.00 133.25 132.5 136.75 2 31 19.63% YES
COST 270115P00490000 490.00 1.81 0 5.7 4 25 45.98%
COST 270115P01120000 1120.00 148.75 160 166.45 2 11 19.10% YES
COST 270115P01200000 1200.00 221.7 226 233 2 5 17.78% YES
COST 270115P01180000 1180.00 209.9 184.3 191.7 2 2 0.00% YES
COST 270115P01140000 1140.00 157.6 176.55 183 1 1 19.10% YES
COST 270115P01160000 1160.00 171.95 192 199 2 1 18.65% YES
COST 270115P01220000 1220.00 302.15 330 340 1 0 49.55% YES
COST 270115P01240000 1240.00 242.5 261 270 1 0 17.62% YES
COST 270115P01260000 1260.00 295.85 0 0 1 0 0.00% YES
COST 270115P01280000 1280.00 301.5 0 0 2 0 0.00% YES
COST 270115P01300000 1300.00 299 321 330 1 0 20.18% YES
COST 270115P01320000 1320.00 341.45 0 0 2 0 0.00% YES
COST 270115P01340000 1340.00 337.95 377 386 4 0 31.35% YES
COST 270115P01360000 1360.00 327.66 386 394 2 0 25.68% YES
COST 270115P01380000 1380.00 401.27 330 339 2 0 0.00% YES
COST 270115P01400000 1400.00 396.8 437 445.1 2 0 33.66% YES
COST 270115P01420000 1420.00 455.68 452 461 2 0 32.39% YES
COST 270115P01440000 1440.00 484.24 484 494 10 0 39.50% YES
COST 270115P01460000 1460.00 482.45 0 0 12 0 0.00% YES
COST 270115P01480000 1480.00 494.15 467 476 2 0 0.00% YES
COST 270115P01500000 1500.00 602.06 554 564 1 0 46.27% YES
COST 270115P01540000 1540.00 562.51 0 0 0 0 0.00% YES
COST 270115P01560000 1560.00 582.49 0 0 0 0 0.00% YES
COST 270115P01600000 1600.00 725 656 664 3 0 50.35% YES

COST 2027-01-15 Options Chain FAQ

1. What does this COST options chain for 2027-01-15 show?

This page displays the full COST options chain for contracts expiring on 2027-01-15. 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 2027-01-15. 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 2027-01-15. 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 2027-01-15 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 2027-01-15 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 2027-01-15 approaches.