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 Put 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 270115C00850000 850.00 99 97.05 101.25 24 2087 29.10% ITM
COST 270115C01600000 1600.00 2.5 2.2 3 2 1998 30.50%
COST 270115C00860000 860.00 90 90 96 1 1986 28.83%
COST 270115C01000000 1000.00 39.79 39 41.85 8 1275 26.26%
COST 270115C01560000 1560.00 3.86 1.55 3.9 1 614 30.81%
COST 270115C01100000 1100.00 21.67 20.5 26 6 595 27.15%
COST 270115C00900000 900.00 77 73 77 5 476 27.92%
COST 270115C01260000 1260.00 7.85 5.1 10.45 11 465 27.17%
COST 270115C01400000 1400.00 3.8 3.5 8 5 458 30.37%
COST 270115C01500000 1500.00 4.14 0.65 4.3 1 391 29.74%
COST 270115C00950000 950.00 55 55 56.15 9 385 26.64%
COST 270115C01280000 1280.00 8.6 4.5 9.65 2 381 27.41%
COST 270115C01580000 1580.00 3.62 1.17 3.7 1 355 31.04%
COST 270115C00700000 700.00 198.49 195.25 201 14 352 34.92% ITM
COST 270115C01200000 1200.00 11.25 10.1 13.65 11 335 26.56%
COST 270115C01060000 1060.00 32.4 25.95 29 3 277 25.94%
COST 270115C01380000 1380.00 5.38 1.72 7.3 4 238 29.15%
COST 270115C01080000 1080.00 23.8 20.35 26.35 2 213 26.15%
COST 270115C01460000 1460.00 4.04 0.76 8.45 3 209 32.61%
COST 270115C01540000 1540.00 2.76 2.44 5.1 16 206 31.75%
COST 270115C01020000 1020.00 36.44 34.25 37 1 205 26.11%
COST 270115C00980000 980.00 45.4 42 46.2 3 199 26.11%
COST 270115C01160000 1160.00 17.74 11 16.75 1 199 26.31%
COST 270115C01040000 1040.00 30.85 29.7 32.8 5 169 26.03%
COST 270115C01140000 1140.00 19.51 13 18.8 1 162 26.28%
COST 270115C01300000 1300.00 6.35 3.85 8.9 3 154 27.63%
COST 270115C00800000 800.00 125.85 124 130 14 152 30.55% ITM
COST 270115C00440000 440.00 423.3 421 431 2 144 51.48% ITM
COST 270115C01180000 1180.00 12.98 11.9 15.05 4 144 26.40%
COST 270115C00960000 960.00 51.75 48 53.95 5 141 26.84%
COST 270115C00990000 990.00 42.8 39.05 44.6 11 138 26.38%
COST 270115C01520000 1520.00 2.6 0.01 6.45 6 130 32.60%
COST 270115C00910000 910.00 70 69.1 72.75 6 129 27.72%
COST 270115C00500000 500.00 378.33 367 375 1 124 49.60% ITM
COST 270115C01240000 1240.00 8.7 5.95 11.35 20 121 26.94%
COST 270115C00940000 940.00 59.05 56.95 59.8 2 119 26.83%
COST 270115C01120000 1120.00 18.7 16.9 20.15 2 112 25.85%
COST 270115C01440000 1440.00 3.8 1.18 6.85 2 100 30.64%
COST 270115C00920000 920.00 65.9 63 69.05 7 98 27.65%
COST 270115C01340000 1340.00 7.44 3.35 7.8 8 94 28.22%
COST 270115C00970000 970.00 48.43 45 50.5 15 91 26.63%
COST 270115C01220000 1220.00 11.21 7 12.4 1 91 26.73%
COST 270115C00520000 520.00 441.4 349 356 2 90 47.41% ITM
COST 270115C00870000 870.00 87.65 85 91.45 14 86 28.72%
COST 270115C01360000 1360.00 4.5 2.81 7.5 2 84 28.66%
COST 270115C01420000 1420.00 3.81 1.11 6.7 2 79 29.90%
COST 270115C00880000 880.00 82.3 81.1 85.1 2 75 28.06%
COST 270115C00930000 930.00 61.65 59.05 66.85 5 75 27.97%
COST 270115C00720000 720.00 182.35 179.25 185.35 1 67 33.81% ITM
COST 270115C00780000 780.00 139 137 143.1 1 66 31.34% ITM
COST 270115C00760000 760.00 156.25 150 156.8 2 64 32.18% ITM
COST 270115C00460000 460.00 490.2 402 411 2 64 52.62% ITM
COST 270115C00600000 600.00 274.3 277 285 1 61 41.46% ITM
COST 270115C00620000 620.00 333.31 259 267 3 61 39.76% ITM
COST 270115C00890000 890.00 78.3 75 81.9 2 55 28.25%
COST 270115C00480000 480.00 473.75 384 393 6 53 51.14% ITM
COST 270115C01480000 1480.00 3.75 0.42 4.5 1 53 29.43%
COST 270115C00820000 820.00 143.92 112 117.8 8 53 29.89% ITM
COST 270115C00490000 490.00 391.62 376 384 1 48 50.38% ITM
COST 270115C01320000 1320.00 7.13 3.3 8.3 2 44 27.91%
COST 270115C00740000 740.00 167.03 165 170.45 11 43 32.85% ITM
COST 270115C00470000 470.00 482 393 402 1 41 51.89% ITM
COST 270115C00450000 450.00 418 411 421 2 41 50.03% ITM
COST 270115C00840000 840.00 103.34 101 105.75 3 38 29.11% ITM
COST 270115C00540000 540.00 403.25 328 338 5 37 45.85% ITM
COST 270115C00830000 830.00 112.03 106 112.75 1 36 29.80% ITM
COST 270115C00680000 680.00 215.11 209.5 217 5 24 36.06% ITM
COST 270115C00580000 580.00 299.5 295 302 2 22 42.63% ITM
COST 270115C00640000 640.00 275.75 241.65 250 4 22 38.46% ITM
COST 270115C00660000 660.00 229.96 227 233 1 18 37.10% ITM
COST 270115C00560000 560.00 367.77 310 320 1 18 44.25% ITM

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 270115P00890000 890.00 89.05 85 93 2 819 19.85% ITM
COST 270115P00800000 800.00 48.35 46.6 49.45 73 783 21.11%
COST 270115P00880000 880.00 85.15 80.3 87.1 1 669 19.93% ITM
COST 270115P00500000 500.00 8.65 2.4 4.25 1 649 31.08%
COST 270115P00700000 700.00 22.35 19.55 23.75 149 646 24.06%
COST 270115P01000000 1000.00 159.02 158 164 1 539 16.27% ITM
COST 270115P00830000 830.00 60.5 59.4 60.45 1 523 20.22%
COST 270115P00560000 560.00 6.5 3.75 8 1 508 29.33%
COST 270115P00900000 900.00 94.12 91.25 96.1 1 447 18.90% ITM
COST 270115P00820000 820.00 56 54.5 61 1 446 21.83%
COST 270115P00850000 850.00 68.42 67.15 70.7 3 435 20.18%
COST 270115P00970000 970.00 121.48 135 143 10 397 17.69% ITM
COST 270115P00780000 780.00 43.4 39.55 43.2 234 360 21.74%
COST 270115P00580000 580.00 7.5 5.05 9 4 321 28.19%
COST 270115P00760000 760.00 36.57 33.45 38 2 318 22.51%
COST 270115P00840000 840.00 65.1 61 66.5 35 318 20.50%
COST 270115P00440000 440.00 1.85 0.05 2.5 1 316 33.99%
COST 270115P01100000 1100.00 231.1 245 254 1 303 15.64% ITM
COST 270115P00990000 990.00 154 150 158 10 234 17.24% ITM
COST 270115P00870000 870.00 78.55 75.85 82.2 2 228 20.24% ITM
COST 270115P00980000 980.00 130.83 143 150 1 222 17.32% ITM
COST 270115P00600000 600.00 9.25 6.75 9.75 1 208 26.78%
COST 270115P00920000 920.00 106.4 103 109.6 1 201 18.91% ITM
COST 270115P00720000 720.00 26.8 23.85 29.5 1 150 24.16%
COST 270115P00680000 680.00 19.42 17.5 19.8 70 143 24.45%
COST 270115P00960000 960.00 127.83 128.75 136.55 1 127 18.16% ITM
COST 270115P00950000 950.00 126.37 122 129 5 122 18.18% ITM
COST 270115P00740000 740.00 31.18 28.15 34.2 2 121 23.59%
COST 270115P00860000 860.00 73.55 69.35 77.3 100 117 20.49% ITM
COST 270115P00620000 620.00 12.01 8.55 13.5 4 104 27.33%
COST 270115P00940000 940.00 120.65 115 122.4 10 97 18.45% ITM
COST 270115P00480000 480.00 3.2 0.81 6.85 1 95 36.66%
COST 270115P00930000 930.00 113 110.5 115.95 2 93 18.70% ITM
COST 270115P00660000 660.00 15.9 14.1 17.45 2 75 25.40%
COST 270115P01060000 1060.00 213 208 215 1 75 14.69% ITM
COST 270115P01020000 1020.00 177.4 174 181 4 73 16.11% ITM
COST 270115P00640000 640.00 13.5 12.25 14.15 2 72 25.66%
COST 270115P01040000 1040.00 196.8 191 198 1 60 15.63% ITM
COST 270115P00450000 450.00 2.4 1 5 2 59 37.55%
COST 270115P00470000 470.00 2.92 0.04 6.75 1 53 37.67%
COST 270115P00540000 540.00 5.75 1.96 7.05 2 49 30.45%
COST 270115P00910000 910.00 99.8 97 104 2 33 19.27% ITM
COST 270115P01080000 1080.00 231.5 226 233 1 30 13.83% ITM
COST 270115P00460000 460.00 2.37 0 9.25 14 25 41.78%
COST 270115P00490000 490.00 3.47 0.6 6 4 21 34.50%
COST 270115P01140000 1140.00 210.95 247 254 10 13 0.00% ITM
COST 270115P01160000 1160.00 245.95 239.35 247 2 12 0.00% ITM
COST 270115P00520000 520.00 4.45 1.7 5.3 2 9 30.50%
COST 270115P01120000 1120.00 269.3 264 273 4 9 15.45% ITM
COST 270115P01240000 1240.00 262.1 319 327.85 4 1 0.00% ITM
COST 270115P01180000 1180.00 322 325 335 1 1 19.77% ITM
COST 270115P01300000 1300.00 315.25 380 387.9 2 0 0.00% ITM
COST 270115P01400000 1400.00 396.8 480 486.6 2 0 0.00% ITM
COST 270115P01260000 1260.00 295.85 301 310 1 0 0.00% ITM
COST 270115P01280000 1280.00 301.5 360 367 2 0 0.00% ITM
COST 270115P01200000 1200.00 347.3 345 355 1 0 20.54% ITM
COST 270115P01320000 1320.00 341.45 400 406.4 2 0 0.00% ITM
COST 270115P01340000 1340.00 337.95 420 426.45 4 0 0.00% ITM
COST 270115P01360000 1360.00 327.66 368 378 1 0 0.00% ITM
COST 270115P01380000 1380.00 401.27 330 339 2 0 0.00% ITM
COST 270115P01220000 1220.00 302.15 365 375 1 0 21.28% ITM
COST 270115P01420000 1420.00 455.68 500 506.45 2 0 0.00% ITM
COST 270115P01440000 1440.00 484.24 520 526.65 10 0 0.00% ITM
COST 270115P01460000 1460.00 482.45 0 0 12 0 0.00% ITM
COST 270115P01480000 1480.00 494.15 467 476 2 0 0.00% ITM
COST 270115P01500000 1500.00 602.06 645 655 1 0 30.16% ITM
COST 270115P01540000 1540.00 562.51 0 0 0 0 0.00% ITM
COST 270115P01560000 1560.00 582.49 0 0 0 0 0.00% ITM
COST 270115P01600000 1600.00 725 745 755 3 0 32.80% ITM

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.