WhaleQuant.io

COST Options Chain – 2028-12-15

Detailed COST options chain for 2028-12-15 – 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 — 2028-12-15 Expiration

This page focuses on a single options expiration date for COST – 2028-12-15 – 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 2028-12-15.

This COST 2028-12-15 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 — 2028-12-15 Expiration

The table below shows all call options on COST expiring on 2028-12-15. 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 281215C01520000 1520.00 47.6 46.1 49.15 46 699 31.26%
COST 281215C01320000 1320.00 77.3 76.1 79 238 459 31.50%
COST 281215C01540000 1540.00 45.2 43.05 47.2 22 390 31.31%
COST 281215C01340000 1340.00 72.85 70.75 75.6 16 308 31.52%
COST 281215C01430000 1430.00 58.35 56.2 63 6 258 31.80%
COST 281215C01250000 1250.00 92.49 88.1 94.5 1 195 31.83%
COST 281215C01400000 1400.00 63 61.05 66.4 2 193 31.60%
COST 281215C01500000 1500.00 53.88 47.7 52.25 2 189 31.43%
COST 281215C01280000 1280.00 88.47 81.25 88 4 185 31.77%
COST 281215C01420000 1420.00 60.39 57.9 64.65 6 173 31.84%
COST 281215C01200000 1200.00 103.82 100.4 106.15 2 166 31.91%
COST 281215C01220000 1220.00 105.16 95 101.95 1 166 31.99%
COST 281215C01380000 1380.00 69.97 64.05 72 4 121 32.10%
COST 281215C00980000 980.00 179.4 177 184.3 8 109 33.86%
COST 281215C01000000 1000.00 169.4 168 176 1 91 33.70%
COST 281215C01310000 1310.00 77.4 76.15 83 86 89 31.90%
COST 281215C01030000 1030.00 157.49 155.95 164 163 87 33.46%
COST 281215C01100000 1100.00 128.64 129.45 136.5 4 84 32.56%
COST 281215C01440000 1440.00 57.61 54 61.85 4 78 31.85%
COST 281215C01450000 1450.00 62.16 53.5 58.4 8 75 31.41%
COST 281215C00900000 900.00 211.38 216 224 3 69 35.15% YES
COST 281215C00880000 880.00 228.55 226 234 2 67 35.35% YES
COST 281215C01140000 1140.00 112.7 116.2 123.85 10 65 32.34%
COST 281215C00500000 500.00 497.95 498 506 2 64 48.70% YES
COST 281215C01240000 1240.00 92.7 90.25 97 2 46 31.90%
COST 281215C01350000 1350.00 71.39 69.15 74.75 2 44 31.68%
COST 281215C00490000 490.00 533.6 473 479 1 42 33.44% YES
COST 281215C01360000 1360.00 69.95 67 74 8 38 31.86%
COST 281215C01060000 1060.00 170.82 144 151.2 2 38 32.97%
COST 281215C01460000 1460.00 55.15 52.45 57.1 1 37 31.41%
COST 281215C00920000 920.00 206.8 205 213 3 34 34.70% YES
COST 281215C00520000 520.00 481.05 481 489 1 33 47.51% YES
COST 281215C01470000 1470.00 52.39 51 55.85 40 33 31.42%
COST 281215C01300000 1300.00 85.48 78.5 85 2 33 31.93%
COST 281215C01210000 1210.00 93.33 97.6 104 2 32 31.94%
COST 281215C00970000 970.00 189.32 181 189 1 31 34.01%
COST 281215C01080000 1080.00 131.2 136 144.4 10 31 32.88%
COST 281215C01490000 1490.00 54.65 49.45 53.4 2 30 31.42%
COST 281215C00960000 960.00 190.43 186 194 1 29 34.21%
COST 281215C00950000 950.00 196.95 191 199 3 29 34.40% YES
COST 281215C00910000 910.00 215.92 210 218 2 26 34.84% YES
COST 281215C01020000 1020.00 162.6 160 168 12 24 33.55%
COST 281215C01150000 1150.00 131.17 113 121.3 31 23 32.36%
COST 281215C01180000 1180.00 110.5 105 112.6 10 23 32.19%
COST 281215C01050000 1050.00 149.75 148 156 14 21 33.23%
COST 281215C00770000 770.00 263.56 291 300 5 20 37.72% YES
COST 281215C01170000 1170.00 122.66 108 115.45 0 19 32.25%
COST 281215C00800000 800.00 286.06 273 280.95 1 19 37.01% YES
COST 281215C01330000 1330.00 74.92 72.95 79 5 18 31.83%
COST 281215C00820000 820.00 252.62 260 269 2 17 36.63% YES
COST 281215C01370000 1370.00 67.6 65.3 72.5 4 16 31.89%
COST 281215C01040000 1040.00 161 152 160 1 14 33.35%
COST 281215C00700000 700.00 342.77 339.05 348 1 13 39.74% YES
COST 281215C01270000 1270.00 85.85 84.05 90.05 16 13 31.78%
COST 281215C01230000 1230.00 108.02 93.15 99 26 12 31.86%
COST 281215C01110000 1110.00 135.2 126.75 133.55 1 11 32.56%
COST 281215C00600000 600.00 388.48 414 424 1 11 43.65% YES
COST 281215C00940000 940.00 192.15 195 203.5 2 11 34.48% YES
COST 281215C01480000 1480.00 53.85 49.7 54.6 1 10 31.42%
COST 281215C00990000 990.00 170.15 172.05 181 2 10 33.94%
COST 281215C01190000 1190.00 107.5 103.25 108.95 20 10 31.98%
COST 281215C00460000 460.00 535 531 541 1 9 51.49% YES
COST 281215C00480000 480.00 530 514 524 1 9 50.28% YES
COST 281215C01410000 1410.00 73 59 65.85 2 9 31.79%
COST 281215C00750000 750.00 341.5 304 313 1 8 38.19% YES
COST 281215C01090000 1090.00 127.75 133.4 140.5 2 8 32.74%
COST 281215C01120000 1120.00 111.54 123 130.5 8 8 32.53%
COST 281215C00850000 850.00 254 243 251 1 7 35.95% YES
COST 281215C00580000 580.00 398 430 440 1 7 44.57% YES
COST 281215C01390000 1390.00 65.97 62.45 70 2 7 32.02%
COST 281215C00870000 870.00 239.9 232 240 1 6 35.63% YES
COST 281215C01130000 1130.00 123.4 119 127.5 0 6 32.49%
COST 281215C00610000 610.00 378.27 407 416 3 6 43.18% YES
COST 281215C00860000 860.00 241 237 245 1 6 35.70% YES
COST 281215C00660000 660.00 371 370 377 1 6 41.04% YES
COST 281215C01290000 1290.00 77.92 80 87 2 5 31.94%
COST 281215C01070000 1070.00 136 140 147.85 4 5 32.94%
COST 281215C00930000 930.00 199.55 200 208 2 5 34.55% YES
COST 281215C00840000 840.00 267.12 240 249 2 5 34.62% YES
COST 281215C00730000 730.00 291 318 327 1 4 38.84% YES
COST 281215C00470000 470.00 548 523 532 1 4 50.68% YES
COST 281215C01010000 1010.00 159.13 164 172 2 4 33.63%
COST 281215C00780000 780.00 269.07 285 294 1 4 37.56% YES
COST 281215C00740000 740.00 302.05 311 321 1 3 38.75% YES
COST 281215C01160000 1160.00 106.29 110.05 118 2 3 32.24%
COST 281215C00670000 670.00 386.45 331 341 1 3 33.24% YES
COST 281215C00810000 810.00 293 267 275 1 2 36.83% YES
COST 281215C00710000 710.00 346 325 335 2 2 38.04% YES
COST 281215C01260000 1260.00 90.5 86 91.95 2 2 31.75%
COST 281215C00650000 650.00 384.4 377 385 0 1 41.53% YES
COST 281215C00890000 890.00 230.35 221 229 1 1 35.26% YES
COST 281215C00790000 790.00 288.4 280 287 1 1 37.19% YES
COST 281215C00560000 560.00 577.65 0 0 10 0 0.00% YES
COST 281215C00760000 760.00 291.05 0 0 2 0 0.00% YES
COST 281215C00680000 680.00 364 0 0 1 0 0.00% YES
COST 281215C00830000 830.00 278.4 0 0 3 0 0.00% YES
COST 281215C00640000 640.00 470 0 0 1 0 0.00% YES
COST 281215C00720000 720.00 339.2 325.1 334 1 0 39.15% YES
COST 281215C00540000 540.00 474.45 0 0 2 0 0.00% YES

COST Put Options Chain – 2028-12-15

The table below lists all put options on COST expiring on 2028-12-15. 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 281215P00900000 900.00 89.5 88.75 92.5 2 266 20.89%
COST 281215P01100000 1100.00 198.7 193 201 11 251 18.18% YES
COST 281215P00940000 940.00 108.54 106.1 110.9 4 171 20.48%
COST 281215P01000000 1000.00 138.5 135 141.6 1 165 19.75% YES
COST 281215P00500000 500.00 7.6 5 13 2 162 31.18%
COST 281215P01340000 1340.00 409.35 384.5 392 2 113 14.05% YES
COST 281215P00830000 830.00 64 62.15 66.5 2 113 21.90%
COST 281215P01300000 1300.00 375.87 348.5 356 2 111 14.80% YES
COST 281215P00950000 950.00 113.19 111.3 115.3 2 106 20.29%
COST 281215P00870000 870.00 78.6 77.2 80.7 2 103 21.33%
COST 281215P00960000 960.00 121.7 114 120.95 170 87 20.29% YES
COST 281215P00970000 970.00 127.93 120.25 126.1 118 69 20.19% YES
COST 281215P00560000 560.00 12.33 8.75 14.85 30 67 27.57%
COST 281215P00460000 460.00 5.05 1 6.8 1 55 29.77%
COST 281215P00600000 600.00 16.23 11 20 10 54 26.95%
COST 281215P00840000 840.00 70.1 65.25 71.3 2 46 22.04%
COST 281215P00680000 680.00 28.35 22 31 64 43 24.91%
COST 281215P00820000 820.00 60.98 56.6 64.7 2 42 22.34%
COST 281215P00610000 610.00 18.03 12 21 10 41 26.62%
COST 281215P00740000 740.00 40.67 37.25 41.35 1 39 23.29%
COST 281215P00490000 490.00 6.35 2 10.75 1 37 30.53%
COST 281215P00850000 850.00 73.5 69.25 76 2 36 22.13%
COST 281215P00580000 580.00 16 9 18 1 34 27.58%
COST 281215P00880000 880.00 81 80.9 85.75 6 32 21.42%
COST 281215P01140000 1140.00 253.72 221.55 228 0 30 17.49% YES
COST 281215P00800000 800.00 55 51.65 56.55 1 29 22.22%
COST 281215P00890000 890.00 101 83.1 89.55 2 28 21.24%
COST 281215P00700000 700.00 29.9 29.1 32.9 1 26 23.99%
COST 281215P00690000 690.00 30.98 24 33 1 25 24.76%
COST 281215P00750000 750.00 44.08 38.25 46 42 23 23.69%
COST 281215P00920000 920.00 103.4 97.25 102.2 2 21 20.82%
COST 281215P00980000 980.00 132.8 124.85 130.55 46 20 19.94% YES
COST 281215P00720000 720.00 34.35 33 36.6 2 19 23.54%
COST 281215P00640000 640.00 23.74 16 23.85 15 18 25.49%
COST 281215P00910000 910.00 94.6 93.4 97.5 2 18 20.90%
COST 281215P01320000 1320.00 408.57 366.5 373 22 17 14.06% YES
COST 281215P00930000 930.00 107.05 100.75 108 64 17 20.92%
COST 281215P00860000 860.00 79.45 73.45 77.5 4 16 21.57%
COST 281215P00990000 990.00 145.85 130 135.95 2 15 19.83% YES
COST 281215P01310000 1310.00 339.03 394 401 0 14 24.33% YES
COST 281215P01370000 1370.00 366 395 405 14 14 0.00% YES
COST 281215P01200000 1200.00 256.8 265 272 2 14 16.36% YES
COST 281215P00770000 770.00 47.93 44.35 50.4 8 11 23.19%
COST 281215P01020000 1020.00 150.7 145 154 1 11 19.70% YES
COST 281215P01110000 1110.00 191 209.05 219 1 11 20.13% YES
COST 281215P00620000 620.00 22.3 13.5 22 2 10 26.27%
COST 281215P01120000 1120.00 238.72 208 215 0 8 17.98% YES
COST 281215P00730000 730.00 36 38.3 47 10 8 25.51%
COST 281215P01080000 1080.00 211.12 181.95 189 3 7 18.66% YES
COST 281215P01050000 1050.00 182.4 163.3 170 1 6 19.02% YES
COST 281215P00650000 650.00 22.5 21 24.35 1 5 24.93%
COST 281215P00480000 480.00 6.55 2 12 10 4 32.18%
COST 281215P01090000 1090.00 208.45 188.5 195 2 3 18.43% YES
COST 281215P00470000 470.00 5.95 2 9.4 4 3 31.15%
COST 281215P00780000 780.00 50.72 46.15 53.2 1 3 23.05%
COST 281215P00790000 790.00 54.8 48.85 54.9 1 3 22.65%
COST 281215P01180000 1180.00 252.21 251 257.5 0 3 16.89% YES
COST 281215P00810000 810.00 65.35 55.85 60.85 2 3 22.35%
COST 281215P01280000 1280.00 320.4 365.5 373 4 3 23.76% YES
COST 281215P01060000 1060.00 165 176 185 1 2 20.44% YES
COST 281215P01240000 1240.00 330.52 297 306 2 2 16.19% YES
COST 281215P01030000 1030.00 158 151.5 159 1 2 19.44% YES
COST 281215P01290000 1290.00 324.19 337 348.5 4 2 15.43% YES
COST 281215P00670000 670.00 24 26 35 0 1 26.89%
COST 281215P01070000 1070.00 165.44 199 206 1 1 22.90% YES
COST 281215P01220000 1220.00 310.09 281 289 0 1 16.32% YES
COST 281215P00540000 540.00 11.5 5 15 0 1 29.16%
COST 281215P01130000 1130.00 204 234 232 1 1 19.75% YES
COST 281215P01400000 1400.00 470.72 442 451 2 1 14.84% YES
COST 281215P00760000 760.00 41.7 40.55 49 1 1 23.64%
COST 281215P01170000 1170.00 243.64 243.6 250 0 1 17.05% YES
COST 281215P01160000 1160.00 261.56 236 244 2 1 17.50% YES
COST 281215P01190000 1190.00 265.1 280 290 1 1 21.89% YES
COST 281215P01490000 1490.00 506.88 544 554 0 0 22.28% YES
COST 281215P01260000 1260.00 273.9 0 0 1 0 0.00% YES
COST 281215P01540000 1540.00 601.01 582 591 2 0 17.63% YES
COST 281215P01250000 1250.00 303.74 316 325 0 0 18.77% YES
COST 281215P01500000 1500.00 570.56 541 551 2 0 16.87% YES
COST 281215P01010000 1010.00 142 0 0 1 0 0.00% YES
COST 281215P00710000 710.00 32 0 0 1 0 3.13%
COST 281215P01480000 1480.00 505.65 559 569 0 0 28.78% YES
COST 281215P00660000 660.00 25 0 0 1 0 3.13%
COST 281215P01150000 1150.00 206.36 0 0 6 0 0.00% YES
COST 281215P01420000 1420.00 447.25 461 471 2 0 15.26% YES
COST 281215P01440000 1440.00 501.02 481 491 2 0 15.67% YES
COST 281215P01520000 1520.00 606.02 561 571 11 0 17.25% YES
COST 281215P01040000 1040.00 140.1 0 0 1 0 0.00% YES

COST 2028-12-15 Options Chain FAQ

1. What does this COST options chain for 2028-12-15 show?

This page displays the full COST options chain for contracts expiring on 2028-12-15. 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 2028-12-15. 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 2028-12-15. 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 2028-12-15 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 2028-12-15 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 2028-12-15 approaches.