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 850.00 205 203 208.9 4 2079 33.34% YES
COST 270115C01600000 1600.00 3.92 3.8 4.3 32 2072 26.54%
COST 270115C00860000 860.00 195.8 195 202.75 1 1993 33.38% YES
COST 270115C01000000 1000.00 110.25 108.65 111.95 18 1282 28.95% YES
COST 270115C01100000 1100.00 64.12 64.45 68.2 12 607 27.41%
COST 270115C00900000 900.00 172 168.65 172.5 12 583 31.48% YES
COST 270115C01400000 1400.00 10.94 11 12 6 444 25.71%
COST 270115C00960000 960.00 132.3 132.35 135.25 1 442 30.11% YES
COST 270115C01500000 1500.00 6.9 6.3 6.95 3 439 25.98%
COST 270115C01560000 1560.00 3.85 2.56 7.5 135 387 28.30%
COST 270115C01260000 1260.00 25.65 24.45 27.8 70 377 26.12%
COST 270115C00700000 700.00 330.6 328.2 334.5 6 352 41.26% YES
COST 270115C00950000 950.00 135.46 136.3 140.95 5 337 30.28% YES
COST 270115C01280000 1280.00 22.1 21.7 25.15 63 325 26.20%
COST 270115C01060000 1060.00 79.35 77.1 83.35 4 300 27.83%
COST 270115C01180000 1180.00 42.25 40.45 44.65 64 298 26.78%
COST 270115C01040000 1040.00 87.51 87.25 93.4 24 287 28.48%
COST 270115C01580000 1580.00 3.9 4.15 4.7 20 284 26.40%
COST 270115C01200000 1200.00 37.6 35.75 38.9 50 260 26.33%
COST 270115C00980000 980.00 112.75 119.15 122 2 246 29.17% YES
COST 270115C01020000 1020.00 96.84 98.8 101.7 8 244 28.53%
COST 270115C01380000 1380.00 12.68 12.3 13.65 1 233 25.80%
COST 270115C01300000 1300.00 20.7 19.95 23.1 53 229 26.41%
COST 270115C01080000 1080.00 71.85 71.9 75.15 1 225 27.53%
COST 270115C01160000 1160.00 46.04 44.1 48.4 3 220 26.53%
COST 270115C01460000 1460.00 8 7.75 10.5 10 211 27.06%
COST 270115C01240000 1240.00 29.45 28.55 30.45 26 185 25.95%
COST 270115C01140000 1140.00 50.55 49.4 54.05 1 178 26.70%
COST 270115C00940000 940.00 144.5 142.55 146.9 3 163 30.49% YES
COST 270115C00440000 440.00 549.78 571 580 5 161 61.23% YES
COST 270115C01120000 1120.00 56.2 57.65 62.35 2 156 27.46%
COST 270115C00990000 990.00 111 112.3 118.5 3 150 29.48% YES
COST 270115C00800000 800.00 244.73 242 248.8 16 129 35.70% YES
COST 270115C01220000 1220.00 30.69 30.75 34.4 10 125 26.12%
COST 270115C00500000 500.00 458.45 514 522 1 121 55.27% YES
COST 270115C00970000 970.00 127.07 124 130 1 119 30.02% YES
COST 270115C01520000 1520.00 5.75 5.1 6.9 1 112 26.58%
COST 270115C00910000 910.00 159.17 161.2 167.3 1 110 31.63% YES
COST 270115C00870000 870.00 181.2 188.25 194.25 4 97 32.65% YES
COST 270115C01440000 1440.00 8.65 8.45 10.1 2 97 26.10%
COST 270115C01340000 1340.00 15.7 13.65 17.35 50 92 25.87%
COST 270115C00520000 520.00 441.05 495 504 5 90 53.90% YES
COST 270115C00880000 880.00 184.75 182.4 188.2 2 85 32.66% YES
COST 270115C01540000 1540.00 5.4 4.95 7.05 22 81 27.32%
COST 270115C01360000 1360.00 12 13.8 15.4 6 80 25.83%
COST 270115C01420000 1420.00 8.45 9.2 11.8 2 77 26.36%
COST 270115C00920000 920.00 141.43 154.25 160.2 15 73 31.20% YES
COST 270115C00930000 930.00 145.75 149.45 152.35 4 70 30.52% YES
COST 270115C00460000 460.00 553.5 552 561 1 65 59.37% YES
COST 270115C00600000 600.00 424 420.2 425.5 1 61 48.14% YES
COST 270115C00620000 620.00 286.45 342 349 8 61 0.00% YES
COST 270115C00780000 780.00 261.15 259 266 1 56 36.96% YES
COST 270115C00840000 840.00 207.8 211.5 217.9 1 55 34.19% YES
COST 270115C01320000 1320.00 15.22 17.7 20.7 24 54 26.40%
COST 270115C00720000 720.00 306.5 310 317 2 53 40.12% YES
COST 270115C00480000 480.00 473.75 424 434 6 53 0.00% YES
COST 270115C00890000 890.00 129.8 175.75 180.75 1 50 32.20% YES
COST 270115C01480000 1480.00 5.76 6.8 10.2 4 49 27.57%
COST 270115C00760000 760.00 275 275 282.85 3 48 38.02% YES
COST 270115C00490000 490.00 391.62 464 473 1 48 0.00% YES
COST 270115C00740000 740.00 239 293 300 1 47 39.13% YES
COST 270115C00470000 470.00 484.75 542 551 3 47 57.96% YES
COST 270115C00820000 820.00 223.77 226 233 13 44 34.88% YES
COST 270115C00450000 450.00 524 561 570 1 41 59.78% YES
COST 270115C00830000 830.00 216.07 218 225.65 11 39 34.62% YES
COST 270115C00540000 540.00 357 476 485 1 36 52.12% YES
COST 270115C00680000 680.00 315.3 346 353 3 27 42.84% YES
COST 270115C00580000 580.00 399.55 438 447 2 26 51.58% YES
COST 270115C00640000 640.00 347.95 383 390 3 24 45.98% YES
COST 270115C00560000 560.00 407.1 457 466 2 19 50.35% YES
COST 270115C00660000 660.00 326.5 364 371 8 12 44.15% 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 21.25 20.25 22.05 4 1113 25.69%
COST 270115P00890000 890.00 41.1 38.95 40.8 5 1029 23.42%
COST 270115P00500000 500.00 1.99 0.71 2.48 5 817 37.01%
COST 270115P00900000 900.00 44 41.55 43.7 1 760 23.23%
COST 270115P00700000 700.00 9.85 9.25 10 3 608 28.17%
COST 270115P01000000 1000.00 81.65 78.7 82.7 8 579 21.64%
COST 270115P00850000 850.00 30.8 28.05 31 4 562 24.31%
COST 270115P00880000 880.00 38.4 36.4 39.9 10 557 24.21%
COST 270115P00780000 780.00 18.35 17.3 18.8 2 547 26.08%
COST 270115P00980000 980.00 71.8 69.1 73.9 8 537 22.06%
COST 270115P00830000 830.00 26.9 23.85 26.8 31 535 24.73%
COST 270115P00560000 560.00 3.72 0.44 6.75 5 505 38.20%
COST 270115P00820000 820.00 24.8 23.75 26.15 3 475 25.46%
COST 270115P00970000 970.00 71.3 65.85 68.55 1 464 21.95%
COST 270115P00840000 840.00 28.75 26.8 28.75 1 409 24.49%
COST 270115P00760000 760.00 15.72 14.8 16 5 377 26.51%
COST 270115P00440000 440.00 1.06 0.77 1.5 3 357 39.93%
COST 270115P01100000 1100.00 140.56 133.55 139.2 10 336 19.88% YES
COST 270115P00920000 920.00 51.8 47.9 49.9 2 334 22.84%
COST 270115P00580000 580.00 5.34 1 7 5 326 36.52%
COST 270115P00860000 860.00 33.25 31.3 32.95 3 323 23.98%
COST 270115P00990000 990.00 81.5 74.3 77.15 3 275 21.57%
COST 270115P00600000 600.00 4.44 3.45 7.3 2 259 34.92%
COST 270115P00870000 870.00 35.8 32.9 36.2 2 247 24.05%
COST 270115P00940000 940.00 60.5 53.8 57.15 4 246 22.57%
COST 270115P00960000 960.00 65.45 61.55 65.25 10 174 22.34%
COST 270115P00740000 740.00 13.75 12.7 13.55 1 172 26.95%
COST 270115P00720000 720.00 10.87 10.85 11.65 11 171 27.55%
COST 270115P00680000 680.00 8.45 7.9 8.5 9 140 28.76%
COST 270115P00950000 950.00 62.5 57.95 61.25 21 115 22.49%
COST 270115P00930000 930.00 55.12 50.6 53.35 1 108 22.68%
COST 270115P00480000 480.00 2 1 5.95 2 96 45.63%
COST 270115P00620000 620.00 6 3.5 5.5 2 94 31.06%
COST 270115P00660000 660.00 7 6.7 7.25 2 92 29.40%
COST 270115P01020000 1020.00 94.6 87.55 92.5 1 80 21.28% YES
COST 270115P00640000 640.00 6.05 5.55 6.5 1 75 30.41%
COST 270115P01060000 1060.00 114.5 108.75 114 1 75 20.49% YES
COST 270115P00460000 460.00 1.29 0.82 5.85 2 72 47.80%
COST 270115P01040000 1040.00 102.85 97.8 103.2 1 62 20.97% YES
COST 270115P00540000 540.00 2.6 0.11 6.55 10 59 39.98%
COST 270115P00450000 450.00 1.31 0.05 5 1 59 47.53%
COST 270115P00470000 470.00 1.37 0 5 2 59 45.22%
COST 270115P00910000 910.00 47.32 44.75 46.7 1 35 23.03%
COST 270115P01080000 1080.00 215.5 157.05 164 2 30 30.17% YES
COST 270115P00490000 490.00 1.81 0.75 6 4 25 44.58%
COST 270115P00520000 520.00 2.46 0.6 6.3 1 20 41.75%
COST 270115P01140000 1140.00 210.95 247 254 10 13 43.00% YES
COST 270115P01160000 1160.00 245.95 239.35 247 2 12 37.44% YES
COST 270115P01120000 1120.00 176.25 147.7 152.5 2 10 19.47% YES
COST 270115P01200000 1200.00 243.8 208.4 213.45 2 4 18.03% YES
COST 270115P01180000 1180.00 209.9 192.05 197.4 2 2 18.45% YES
COST 270115P01240000 1240.00 262.1 319 327.85 4 1 43.16% YES
COST 270115P01380000 1380.00 401.27 330 339 2 0 0.00% YES
COST 270115P01420000 1420.00 455.68 500 506.45 2 0 51.92% YES
COST 270115P01280000 1280.00 301.5 360 367 2 0 45.40% YES
COST 270115P01300000 1300.00 315.25 380 387.9 2 0 46.83% YES
COST 270115P01320000 1320.00 341.45 400 406.4 2 0 47.56% YES
COST 270115P01340000 1340.00 337.95 420 426.45 4 0 48.68% YES
COST 270115P01360000 1360.00 327.66 368 378 1 0 27.60% YES
COST 270115P01220000 1220.00 302.15 323.9 332 1 0 48.29% YES
COST 270115P01400000 1400.00 396.8 480 486.6 2 0 50.94% YES
COST 270115P01260000 1260.00 295.85 301 310 1 0 33.67% YES
COST 270115P01440000 1440.00 484.24 520 526.65 10 0 52.92% 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 49.91% 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 52.75% 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.