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 44 43.35 45 70 1957 26.22%
COST 270115C01600000 1600.00 0.39 0.15 0.52 87 1887 32.25%
COST 270115C00850000 850.00 134 131.8 137.8 2 777 32.48% YES
COST 270115C01100000 1100.00 20.31 16.3 17.75 7 765 25.50%
COST 270115C01200000 1200.00 6.5 6.45 7.05 10 728 26.13%
COST 270115C00860000 860.00 133.75 122.8 129.95 1 717 31.87% YES
COST 270115C01075000 1075.00 21.95 21.1 23.6 1 694 26.07%
COST 270115C00900000 900.00 103.2 95.2 101.25 3 542 30.04% YES
COST 270115C00960000 960.00 61.09 61.2 64.55 5 477 27.63%
COST 270115C00950000 950.00 66 65.7 70.15 3 462 28.03% YES
COST 270115C01400000 1400.00 1.73 0 4.3 6 456 34.46%
COST 270115C01500000 1500.00 0.82 0.6 0.98 1 453 31.15%
COST 270115C01240000 1240.00 5.45 4.45 5.3 7 453 26.93%
COST 270115C01260000 1260.00 5.45 3.45 5.2 11 436 28.03%
COST 270115C00700000 700.00 252.12 264 271.5 2 405 45.68% YES
COST 270115C01180000 1180.00 9.25 7.6 8.4 1 388 25.91%
COST 270115C01140000 1140.00 12.15 11.05 12.9 2 386 26.13%
COST 270115C00480000 480.00 451.11 477.35 486.25 1 384 69.99% YES
COST 270115C01280000 1280.00 4.1 2.96 4.7 9 384 28.60%
COST 270115C01060000 1060.00 25.67 24.05 26.35 2 377 25.78%
COST 270115C01040000 1040.00 30.07 29.45 31.35 2 372 25.75%
COST 270115C01300000 1300.00 2.95 2.7 3.4 1 363 27.89%
COST 270115C01080000 1080.00 21.65 20.1 21.8 1 343 25.68%
COST 270115C01560000 1560.00 0.91 0.14 1.34 10 333 34.83%
COST 270115C01020000 1020.00 37 34.85 39.2 7 332 26.61%
COST 270115C00980000 980.00 51.6 50.05 54.2 2 289 26.88%
COST 270115C01580000 1580.00 0.65 0.01 1.55 1 288 36.31%
COST 270115C01120000 1120.00 16.4 13.4 14.65 4 247 25.53%
COST 270115C01160000 1160.00 10.41 9.05 11.3 7 236 26.64%
COST 270115C01460000 1460.00 1.13 0.07 3.1 37 223 35.24%
COST 270115C00990000 990.00 48 45.8 49.4 1 221 26.52%
COST 270115C01015000 1015.00 38.75 36.65 40.7 3 210 26.57%
COST 270115C00970000 970.00 57.4 55.1 58.55 3 200 26.96%
COST 270115C01380000 1380.00 2.15 0.91 2.78 1 191 30.89%
COST 270115C00440000 440.00 522.98 516.25 526 1 158 76.21% YES
COST 270115C00910000 910.00 96.3 88.6 92.65 2 153 28.78% YES
COST 270115C00940000 940.00 77.81 70.4 75 1 148 28.04% YES
COST 270115C00870000 870.00 110.28 116.5 120.95 2 140 30.66% YES
COST 270115C01220000 1220.00 5.99 5.3 6.05 1 131 26.47%
COST 270115C01340000 1340.00 2.73 0 5.2 2 127 32.60%
COST 270115C00500000 500.00 461.76 457.65 467 2 122 67.34% YES
COST 270115C01050000 1050.00 28.01 26.3 28.7 3 119 25.73%
COST 270115C00880000 880.00 117.1 109.1 113.45 6 119 30.11% YES
COST 270115C01520000 1520.00 0.78 0 2.26 2 119 35.98%
COST 270115C01420000 1420.00 1.41 0.09 2.38 5 114 31.94%
COST 270115C00800000 800.00 184.14 172.45 178.6 1 114 35.41% YES
COST 270115C00955000 955.00 64.47 62 66.35 1 109 27.43%
COST 270115C00985000 985.00 55.75 47.85 51.7 2 106 26.67%
COST 270115C01095000 1095.00 19.2 17.15 20.2 15 104 26.36%
COST 270115C01360000 1360.00 2.2 0 6.7 2 97 35.52%
COST 270115C00920000 920.00 89.7 82.1 86.95 6 96 28.70% YES
COST 270115C01440000 1440.00 1.44 0 6.15 12 86 39.03%
COST 270115C00890000 890.00 109.95 102 106.45 6 83 29.72% YES
COST 270115C01540000 1540.00 1.19 0 1.63 1 82 35.03%
COST 270115C00965000 965.00 65.19 58.8 61.2 4 80 27.16%
COST 270115C00995000 995.00 47 43.5 47.45 1 75 26.49%
COST 270115C01035000 1035.00 31.8 30.4 32.8 3 75 25.78%
COST 270115C01320000 1320.00 2.99 1.79 3.25 1 71 28.71%
COST 270115C01480000 1480.00 1.39 0 2.86 6 69 35.64%
COST 270115C00925000 925.00 78.65 79.2 83.85 14 68 28.52% YES
COST 270115C00460000 460.00 541.45 533 541.75 1 64 118.71% YES
COST 270115C01070000 1070.00 25.85 21.55 23.65 1 63 25.56%
COST 270115C00720000 720.00 240 245.6 252.7 2 62 43.60% YES
COST 270115C00930000 930.00 80.5 76.05 80.3 2 62 28.13% YES
COST 270115C00620000 620.00 309.8 341.1 349 1 61 51.53% YES
COST 270115C00780000 780.00 186.25 191.1 197.35 4 60 37.71% YES
COST 270115C00975000 975.00 53.4 52.2 56.65 29 59 27.05%
COST 270115C01030000 1030.00 32.89 31.7 35.75 3 59 26.44%
COST 270115C00935000 935.00 73.4 73.1 78.3 3 57 28.37% YES
COST 270115C01065000 1065.00 30.65 22.9 25 1 54 25.68%
COST 270115C01025000 1025.00 35.3 33.45 36 2 54 25.90%
COST 270115C00740000 740.00 224.35 227.1 233.9 1 48 41.46% YES
COST 270115C00490000 490.00 391.62 501 511 1 48 109.21% YES
COST 270115C01115000 1115.00 16.9 14.1 15.45 1 47 25.56%
COST 270115C00840000 840.00 136.4 139.4 145.15 5 46 32.75% YES
COST 270115C00760000 760.00 211.1 208.75 215 1 45 39.21% YES
COST 270115C00820000 820.00 152.4 155.7 161.75 4 43 34.12% YES
COST 270115C01105000 1105.00 16 15.1 17.35 1 42 25.75%
COST 270115C00470000 470.00 491.25 487 496.65 1 41 71.89% YES
COST 270115C00830000 830.00 132.1 148.55 153.5 1 40 33.49% YES
COST 270115C01045000 1045.00 32.1 27.2 30 1 39 25.74%
COST 270115C01085000 1085.00 20.7 18.5 21.15 2 37 25.86%
COST 270115C01090000 1090.00 18.4 17.85 19.7 1 33 25.60%
COST 270115C01005000 1005.00 41.25 40.1 44.6 3 32 26.79%
COST 270115C01010000 1010.00 44.68 38.05 41.5 2 30 26.21%
COST 270115C00680000 680.00 262.41 284.5 290.7 1 29 48.07% YES
COST 270115C01055000 1055.00 33.2 25.05 27.6 1 28 25.80%
COST 270115C00580000 580.00 385 383.6 392.3 1 27 61.44% YES
COST 270115C00640000 640.00 312.64 321.6 329.6 2 25 53.33% YES
COST 270115C00945000 945.00 74.6 67.45 72.45 1 22 28.00% YES
COST 270115C00560000 560.00 403.78 399 408.5 1 21 59.35% YES
COST 270115C01110000 1110.00 18.59 14.7 16.15 1 19 25.52%
COST 270115C00660000 660.00 332.28 302.2 310.2 1 17 50.74% YES
COST 270115C00520000 520.00 490.69 0 0 2 0 0.00% YES
COST 270115C00600000 600.00 372 0 0 1 0 0.00% YES
COST 270115C00450000 450.00 637 0 0 1 0 0.00% YES
COST 270115C00540000 540.00 483.55 0 0 3 0 0.00% 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 270115P00890000 890.00 26.05 24.15 26.35 1 1243 22.04%
COST 270115P00900000 900.00 28.6 27.5 29.35 1 1217 21.80%
COST 270115P00800000 800.00 7.8 7.25 8.35 2 1201 23.81%
COST 270115P00700000 700.00 2.16 1.46 2.62 40 1032 28.09%
COST 270115P01000000 1000.00 76.6 71.75 77.6 1 935 20.38% YES
COST 270115P00850000 850.00 15.33 14.5 16.1 1 827 22.68%
COST 270115P00500000 500.00 0.42 0 1 2 778 45.74%
COST 270115P00780000 780.00 5.85 5.1 6.35 2 771 24.33%
COST 270115P00860000 860.00 17.65 16.8 18 2 672 22.35%
COST 270115P00560000 560.00 0.47 0.05 1.36 66 662 40.20%
COST 270115P00880000 880.00 22.8 20.8 23.4 1 650 22.19%
COST 270115P00820000 820.00 10.15 9.85 11.55 4 616 23.79%
COST 270115P00830000 830.00 11.9 11.25 12.45 8 604 23.10%
COST 270115P00980000 980.00 64 62.1 65.9 2 576 20.82% YES
COST 270115P00840000 840.00 13.1 11 14.25 4 570 22.93%
COST 270115P00760000 760.00 4.45 4.05 4.85 2 566 24.95%
COST 270115P00970000 970.00 57.35 56.5 60.2 20 514 20.91% YES
COST 270115P00440000 440.00 0.27 0.1 0.25 6 497 45.70%
COST 270115P00920000 920.00 36.05 33.25 36.95 14 442 21.66%
COST 270115P00600000 600.00 0.87 0.4 1.51 4 409 36.13%
COST 270115P01100000 1100.00 153.25 147.2 154.45 12 401 19.39% YES
COST 270115P00580000 580.00 0.51 0.02 0.96 2 367 35.94%
COST 270115P00990000 990.00 63.8 66.15 71.85 1 333 20.71% YES
COST 270115P00950000 950.00 45.57 46.55 50.05 3 332 21.23%
COST 270115P00740000 740.00 3.5 2.98 3.95 1 289 25.99%
COST 270115P00870000 870.00 18.96 19.15 20.65 18 284 22.31%
COST 270115P01040000 1040.00 108.1 99.8 104.55 1 273 19.51% YES
COST 270115P01020000 1020.00 96.5 86.45 90.45 4 263 19.93% YES
COST 270115P00680000 680.00 1.72 1.12 2.16 19 239 29.22%
COST 270115P00940000 940.00 46.31 40.9 45.05 1 225 21.23%
COST 270115P00660000 660.00 1.48 0.81 1.94 24 214 30.82%
COST 270115P00930000 930.00 37.88 37.75 40.8 3 209 21.42%
COST 270115P00720000 720.00 3.65 2.03 3.2 12 207 27.00%
COST 270115P00960000 960.00 60.25 51.4 54.7 3 175 20.96% YES
COST 270115P00620000 620.00 0.9 0.4 1.19 212 169 32.64%
COST 270115P00925000 925.00 37.38 36.15 38.65 2 164 21.46%
COST 270115P00965000 965.00 53.98 53.95 57.55 15 163 20.99% YES
COST 270115P00450000 450.00 0.49 0 6.85 1 162 63.56%
COST 270115P00985000 985.00 62.75 64.25 68.95 1 146 20.81% YES
COST 270115P00910000 910.00 30.57 30.2 32.65 1 142 21.57%
COST 270115P00640000 640.00 1.04 0.6 1.67 4 140 32.21%
COST 270115P00540000 540.00 0.37 0 1.29 24 118 42.31%
COST 270115P01060000 1060.00 126 114 121.1 60 115 19.85% YES
COST 270115P00945000 945.00 52.47 44.55 47.65 2 94 21.29%
COST 270115P00480000 480.00 0.4 0 6.9 3 91 58.74%
COST 270115P00975000 975.00 66 59.6 62.95 2 75 20.84% YES
COST 270115P00520000 520.00 0.31 0 1 6 69 43.21%
COST 270115P00955000 955.00 50.75 49.15 52.35 2 67 21.10% YES
COST 270115P01080000 1080.00 143.9 130.4 137.15 2 66 19.48% YES
COST 270115P00935000 935.00 47.4 37.4 43.1 2 61 21.41%
COST 270115P00470000 470.00 0.48 0 8.75 5 58 63.03%
COST 270115P00995000 995.00 79.84 70.2 74.55 6 48 20.49% YES
COST 270115P01120000 1120.00 200.35 166.05 171.95 1 40 18.96% YES
COST 270115P00490000 490.00 0.3 0 1.34 78 36 49.04%
COST 270115P01025000 1025.00 106.8 89.5 93.9 3 31 19.84% YES
COST 270115P01010000 1010.00 82.21 79.85 83.85 1 20 20.15% YES
COST 270115P01050000 1050.00 106 106 112.05 2 18 19.32% YES
COST 270115P01030000 1030.00 97.35 92.95 97.4 1 16 19.74% YES
COST 270115P01015000 1015.00 104.1 81.6 87.1 2 13 20.03% YES
COST 270115P01035000 1035.00 114.32 96.45 100.95 3 12 19.63% YES
COST 270115P01045000 1045.00 121.58 104.05 108.3 6 10 19.44% YES
COST 270115P01005000 1005.00 67.45 75.1 80.65 3 10 20.25% YES
COST 270115P01480000 1480.00 494.15 467 476 2 0 0.00% YES
COST 270115P01075000 1075.00 87.5 0 0 1 0 0.00% YES
COST 270115P01070000 1070.00 85.43 0 0 1 0 0.00% YES
COST 270115P01065000 1065.00 82.79 0 0 1 0 0.00% YES
COST 270115P01600000 1600.00 680.78 641.65 651 2 0 43.94% YES
COST 270115P01560000 1560.00 582.49 0 0 0 0 0.00% YES
COST 270115P01540000 1540.00 562.51 0 0 0 0 0.00% YES
COST 270115P01500000 1500.00 602.06 540 549 1 0 35.86% YES
COST 270115P01460000 1460.00 482.45 0 0 12 0 0.00% YES
COST 270115P01440000 1440.00 484.24 520 526.65 10 0 62.49% YES
COST 270115P00460000 460.00 0.45 0 0 6 0 25.00%
COST 270115P01420000 1420.00 455.68 500 506.45 2 0 61.16% YES
COST 270115P01400000 1400.00 396.8 480 486.6 2 0 59.89% YES
COST 270115P01380000 1380.00 401.27 330 339 2 0 0.00% YES
COST 270115P01360000 1360.00 440.8 401.65 411 2 0 32.79% YES
COST 270115P01340000 1340.00 337.95 420 426.45 4 0 55.73% YES
COST 270115P01320000 1320.00 341.45 400 406.4 2 0 54.27% YES
COST 270115P01300000 1300.00 380.12 341.45 351 2 0 29.54% YES
COST 270115P01280000 1280.00 301.5 360 367 2 0 51.42% YES
COST 270115P01055000 1055.00 83.3 0 0 1 0 0.00% YES
COST 270115P01085000 1085.00 78 0 0 0 0 0.00% YES
COST 270115P01095000 1095.00 109.64 0 0 1 0 0.00% YES
COST 270115P01580000 1580.00 527.55 0 0 0 0 0.00% YES
COST 270115P01260000 1260.00 258.81 0 0 1 0 0.00% YES
COST 270115P01240000 1240.00 287.64 0 0 11 0 0.00% YES
COST 270115P01220000 1220.00 302.15 323.9 332 1 0 58.30% YES
COST 270115P01200000 1200.00 247.7 0 0 1 0 0.00% YES
COST 270115P01180000 1180.00 243.45 222.4 230.55 1 0 21.73% YES
COST 270115P01160000 1160.00 171.95 0 0 2 0 0.00% YES
COST 270115P01140000 1140.00 160 0 0 10 0 0.00% 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.