WhaleQuant.io

COST Options Chain – 2028-06-16

Detailed COST options chain for 2028-06-16 – 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 — 2028-06-16 Expiration

This page focuses on a single options expiration date for COST – 2028-06-16 – 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 2028-06-16.

This COST 2028-06-16 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 — 2028-06-16 Expiration

The table below shows all call options on COST expiring on 2028-06-16. 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 280616C01540000 1540.00 14 12.8 15.05 9 1369 28.02%
COST 280616C01080000 1080.00 84.85 77 86 2 938 29.99%
COST 280616C01280000 1280.00 39.27 34 41.2 4 892 28.82%
COST 280616C01340000 1340.00 32.22 25.35 34.1 2 876 28.97%
COST 280616C01240000 1240.00 45.73 42 46.2 57 470 28.56%
COST 280616C01440000 1440.00 20.88 18.55 23.85 57 458 28.83%
COST 280616C00970000 970.00 124 120.25 127 57 339 31.33%
COST 280616C01170000 1170.00 58.44 56.05 60.35 57 332 28.96%
COST 280616C01320000 1320.00 33.95 28.45 35.45 2 325 28.67%
COST 280616C01520000 1520.00 17 14.15 16.25 1 251 28.05%
COST 280616C01500000 1500.00 17.95 13.7 18.95 2 247 28.65%
COST 280616C01100000 1100.00 78.8 73.8 79.65 200 214 29.74%
COST 280616C01300000 1300.00 36.12 30.7 38.4 2 213 28.79%
COST 280616C01380000 1380.00 27.7 22.35 28.85 16 143 28.68%
COST 280616C01000000 1000.00 110 107.95 113 1 139 30.60%
COST 280616C01150000 1150.00 63.11 60.25 64.95 2 138 29.06%
COST 280616C00980000 980.00 117.73 114.05 123 205 127 31.24%
COST 280616C00950000 950.00 132.8 129.3 136 2 126 31.65%
COST 280616C01420000 1420.00 23.2 20.4 24.2 2 120 28.37%
COST 280616C01220000 1220.00 49.74 45.25 51.45 2 114 29.05%
COST 280616C01200000 1200.00 52.1 49.05 54.15 2 112 28.85%
COST 280616C00860000 860.00 170.3 175.95 183 12 107 33.52% YES
COST 280616C00840000 840.00 180 186 195 1 107 34.07% YES
COST 280616C00450000 450.00 481 492 502 2 103 51.89% YES
COST 280616C01180000 1180.00 55.65 51 59.7 205 98 29.27%
COST 280616C01040000 1040.00 101.31 90.45 99.5 5 82 30.44%
COST 280616C01260000 1260.00 42.32 36 45 20 62 29.05%
COST 280616C00900000 900.00 158 153.75 160.95 6 59 32.63% YES
COST 280616C01050000 1050.00 91 89.45 94.9 1 50 30.09%
COST 280616C01460000 1460.00 21.38 16.5 21.35 30 48 28.49%
COST 280616C01400000 1400.00 23.72 22.35 26.1 2 44 28.41%
COST 280616C01480000 1480.00 18.43 15.45 18.5 4 39 27.94%
COST 280616C00920000 920.00 149.85 144.15 151 2 36 32.30%
COST 280616C00910000 910.00 151.7 148.6 155.95 78 34 32.47% YES
COST 280616C01360000 1360.00 30 23.6 31.45 2 34 28.85%
COST 280616C01030000 1030.00 97.05 94 103 8 33 30.53%
COST 280616C00960000 960.00 134.81 126 131 5 32 31.39%
COST 280616C01020000 1020.00 105.23 100.45 107 1 30 30.71%
COST 280616C00500000 500.00 444 448 458 2 24 50.87% YES
COST 280616C00460000 460.00 479.6 484 493 4 24 51.39% YES
COST 280616C01190000 1190.00 55.78 50 56.4 2 23 28.94%
COST 280616C01010000 1010.00 102.2 102 111 1 22 30.87%
COST 280616C00990000 990.00 115.32 109 119 3 22 31.14%
COST 280616C01110000 1110.00 79.45 71.15 77 2 21 29.70%
COST 280616C01120000 1120.00 74.6 66.95 75 1 21 29.79%
COST 280616C01060000 1060.00 86.4 85.3 92.25 12 21 30.14%
COST 280616C00930000 930.00 164.2 138.3 145.6 5 16 32.02%
COST 280616C00800000 800.00 220.95 211.5 220 10 16 35.18% YES
COST 280616C00750000 750.00 239.5 246 254 1 14 36.85% YES
COST 280616C00470000 470.00 467.5 475 485 2 12 50.88% YES
COST 280616C00810000 810.00 215 204 213 1 11 34.76% YES
COST 280616C01140000 1140.00 68.29 62 69 9 10 29.48%
COST 280616C00790000 790.00 238.77 271 281 1 8 48.72% YES
COST 280616C00820000 820.00 235 198 207 2 8 34.55% YES
COST 280616C01160000 1160.00 63.03 57.05 64.45 10 7 29.43%
COST 280616C00650000 650.00 320 321.5 330 1 7 41.23% YES
COST 280616C00730000 730.00 381.74 332.05 342 1 7 55.73% YES
COST 280616C01070000 1070.00 88.71 82.5 88.75 2 6 29.99%
COST 280616C01090000 1090.00 81.97 76.4 83 3 6 29.91%
COST 280616C00890000 890.00 168.5 158.75 166 1 6 32.78% YES
COST 280616C00870000 870.00 177.34 168 177 2 6 33.22% YES
COST 280616C00670000 670.00 302 307 314 1 5 40.21% YES
COST 280616C00600000 600.00 376 362 372 1 5 44.28% YES
COST 280616C00850000 850.00 192.85 180.55 189 1 5 33.81% YES
COST 280616C00580000 580.00 383 379 388 4 4 45.18% YES
COST 280616C00530000 530.00 487.99 427 433 0 4 49.25% YES
COST 280616C00830000 830.00 221.95 193 201 10 4 34.32% YES
COST 280616C00630000 630.00 386 338 346 1 4 42.20% YES
COST 280616C00880000 880.00 161.53 163.45 172 2 3 33.12% YES
COST 280616C00680000 680.00 339.22 353 362 1 3 54.48% YES
COST 280616C00700000 700.00 291.47 337 347 2 3 53.06% YES
COST 280616C00760000 760.00 329.4 320 329.3 1 2 56.14% YES
COST 280616C00690000 690.00 394.16 353 360.85 1 2 55.77% YES
COST 280616C01130000 1130.00 73.4 64.05 72 2 2 29.65%
COST 280616C00740000 740.00 242.13 252 261 1 2 37.18% YES
COST 280616C00560000 560.00 379.77 396.75 405 1 2 46.40% YES
COST 280616C00780000 780.00 236.2 224 233 1 2 35.75% YES
COST 280616C00610000 610.00 349.92 354 363 2 2 43.48% YES
COST 280616C00720000 720.00 280.1 267.5 276 1 1 38.07% YES
COST 280616C00660000 660.00 330 369 378 0 1 56.05% YES
COST 280616C00940000 940.00 166 0 0 1 0 0.39%
COST 280616C00480000 480.00 507.4 0 0 0 0 0.00% YES
COST 280616C00490000 490.00 510.15 0 0 0 0 0.00% YES
COST 280616C00540000 540.00 469.25 0 0 0 0 0.00% YES
COST 280616C00620000 620.00 375.25 0 0 0 0 0.00% YES
COST 280616C00640000 640.00 398.8 0 0 0 0 0.00% YES
COST 280616C00520000 520.00 497.3 0 0 2 0 0.00% YES
COST 280616C00570000 570.00 395 443.45 453 1 0 64.11% YES
COST 280616C00550000 550.00 461.75 0 0 0 0 0.00% YES
COST 280616C00710000 710.00 320.95 0 0 8 0 0.00% YES

COST Put Options Chain – 2028-06-16

The table below lists all put options on COST expiring on 2028-06-16. 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 280616P00450000 450.00 2.33 1.4 3.05 1 153 29.34%
COST 280616P01000000 1000.00 130.83 127 135 8 127 17.26% YES
COST 280616P00650000 650.00 18.35 9 16.3 450 121 23.77%
COST 280616P01080000 1080.00 181.25 181 189.5 2 94 15.83% YES
COST 280616P01280000 1280.00 336.83 312 321 13 93 0.00% YES
COST 280616P01170000 1170.00 253.71 254 263 2 90 14.13% YES
COST 280616P01160000 1160.00 246.35 245 253.5 2 89 14.00% YES
COST 280616P00700000 700.00 19.5 17.95 23.25 2 88 22.58%
COST 280616P00900000 900.00 91.6 75 83.95 2 71 19.34%
COST 280616P00800000 800.00 42.63 39.4 46.25 6 63 20.81%
COST 280616P00460000 460.00 3.7 0.73 4.2 90 57 30.25%
COST 280616P00850000 850.00 67.07 55 64 2 53 20.26%
COST 280616P00840000 840.00 53.5 51.25 59.85 2 52 20.30%
COST 280616P01060000 1060.00 164.1 166 173.85 2 52 15.94% YES
COST 280616P00590000 590.00 9.79 6.8 9.75 3 51 24.91%
COST 280616P01260000 1260.00 323.51 295 304 21 50 0.00% YES
COST 280616P00720000 720.00 30.65 25 33.45 10 45 24.35%
COST 280616P00750000 750.00 29.88 26.85 33.45 1 43 21.74%
COST 280616P00890000 890.00 77.3 71 78.45 4 41 19.27%
COST 280616P00870000 870.00 76.8 62.3 70.2 4 38 19.60%
COST 280616P00740000 740.00 28.71 24.95 31.2 14 37 21.91%
COST 280616P00920000 920.00 87.05 86.9 89.95 22 34 18.32% YES
COST 280616P01100000 1100.00 213.92 196 202.4 4 33 14.75% YES
COST 280616P00690000 690.00 22.7 16.6 21.75 44 30 22.84%
COST 280616P00500000 500.00 4.87 2.37 4.2 1 30 27.01%
COST 280616P00880000 880.00 83.25 66 74.7 2 27 19.53%
COST 280616P00670000 670.00 16.55 13.35 18.25 1 27 23.04%
COST 280616P00830000 830.00 49.95 49.8 56.4 2 24 20.47%
COST 280616P00930000 930.00 89.8 89 96.85 2 24 18.59% YES
COST 280616P00820000 820.00 51.5 45.5 52.65 2 22 20.53%
COST 280616P00760000 760.00 32.1 30.85 33.95 2 21 21.03%
COST 280616P00530000 530.00 6.2 3 12 2 16 31.38%
COST 280616P00980000 980.00 113.95 115 122.75 2 14 17.54% YES
COST 280616P00600000 600.00 12.1 4.4 11 2 14 24.92%
COST 280616P00990000 990.00 119 133 141 1 13 20.01% YES
COST 280616P01040000 1040.00 172.55 153 160.8 2 12 16.53% YES
COST 280616P01030000 1030.00 141.92 145.95 154.15 8 12 16.73% YES
COST 280616P01200000 1200.00 286.05 281 290 2 11 13.60% YES
COST 280616P01020000 1020.00 139.03 140 147.4 6 11 16.86% YES
COST 280616P00970000 970.00 111.56 110 117.05 2 10 17.71% YES
COST 280616P01010000 1010.00 132.37 133 140.3 8 9 16.88% YES
COST 280616P00960000 960.00 106.65 104.6 110.8 2 9 17.73% YES
COST 280616P00860000 860.00 61 59 66.2 1 9 19.74%
COST 280616P00660000 660.00 18.95 13.35 16.75 2 9 23.18%
COST 280616P00910000 910.00 96 79 86.35 1 7 18.72%
COST 280616P00770000 770.00 36.1 33.9 41.45 2 7 22.27%
COST 280616P01050000 1050.00 163.19 142 152 8 6 12.29% YES
COST 280616P00780000 780.00 46.34 34.1 40.9 4 5 21.22%
COST 280616P00810000 810.00 46.08 54 61 2 5 23.53%
COST 280616P00730000 730.00 28.7 23.45 28.75 2 4 21.98%
COST 280616P01220000 1220.00 302.98 301 310 2 3 14.22% YES
COST 280616P01120000 1120.00 204.78 212 220 0 3 14.86% YES
COST 280616P00640000 640.00 14.8 11 21 2 2 26.68%
COST 280616P00540000 540.00 8.11 3.75 13 0 2 31.16%
COST 280616P01150000 1150.00 231.16 207 217 2 2 0.00% YES
COST 280616P01240000 1240.00 317.81 320 330 2 1 14.82% YES
COST 280616P01140000 1140.00 201.53 234 244 0 1 16.96% YES
COST 280616P01110000 1110.00 180.2 211 219 0 1 17.11% YES
COST 280616P01180000 1180.00 254.17 266 276 2 1 15.75% YES
COST 280616P01190000 1190.00 263.59 237 247 0 1 0.00% YES
COST 280616P01130000 1130.00 204 220 228 1 1 14.60% YES
COST 280616P00570000 570.00 8.8 0 0 2 0 6.25%
COST 280616P00520000 520.00 7.45 0 0 0 0 6.25%
COST 280616P01070000 1070.00 163.71 0 0 1 0 0.00% YES
COST 280616P01400000 1400.00 416.95 470 480 10 0 0.00% YES
COST 280616P01500000 1500.00 551.24 523 533 2 0 0.00% YES
COST 280616P00480000 480.00 5.1 0 0 6 0 12.50%
COST 280616P00620000 620.00 13.38 0 0 2 0 6.25%
COST 280616P00940000 940.00 100.04 0 0 32 0 0.00% YES
COST 280616P00490000 490.00 4.23 0 0 1 0 6.25%
COST 280616P01300000 1300.00 384.85 380 390 2 0 16.54% YES
COST 280616P00550000 550.00 8.53 0 0 2 0 6.25%
COST 280616P01380000 1380.00 481.08 460 470 4 0 18.65% YES
COST 280616P00470000 470.00 4.45 0 0 1 0 12.50%
COST 280616P00710000 710.00 31.41 0 0 1 0 3.13%
COST 280616P01340000 1340.00 422.57 420 430 4 0 17.62% YES
COST 280616P01540000 1540.00 648 620 630 2 0 22.39% YES
COST 280616P00680000 680.00 23.55 0 0 14 0 3.13%
COST 280616P00610000 610.00 13.05 0 0 12 0 6.25%
COST 280616P01320000 1320.00 374.73 400 410 6 0 17.09% YES
COST 280616P01440000 1440.00 517.19 520 530 2 0 20.12% YES
COST 280616P01520000 1520.00 570.15 590 600 7 0 0.00% YES
COST 280616P00580000 580.00 10.1 0 0 2 0 6.25%
COST 280616P00560000 560.00 8.08 0 0 2 0 6.25%
COST 280616P01480000 1480.00 530.1 550 560 0 0 0.00% YES
COST 280616P01360000 1360.00 378.26 430 440 6 0 0.00% YES
COST 280616P00630000 630.00 17 0 0 4 0 6.25%
COST 280616P00950000 950.00 107.3 0 0 4 0 0.00% YES
COST 280616P00510000 510.00 7.1 0 0 28 0 6.25%

COST 2028-06-16 Options Chain FAQ

1. What does this COST options chain for 2028-06-16 show?

This page displays the full COST options chain for contracts expiring on 2028-06-16. 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 2028-06-16. 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 2028-06-16. 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 2028-06-16 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 2028-06-16 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 2028-06-16 approaches.