COST Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 550.00 | 445.61 | 460.65 | 468.35 | 0.00 | 6 | 10 | 227.5% |
| 570.00 | 425.53 | 441.10 | 448.35 | 0.00 | 2 | 2 | 215.8% |
| 580.00 | 429.21 | 431.10 | 437.85 | 7.34 | 1 | 2 | 204.2% |
| 590.00 | 394.67 | 421.05 | 428.50 | 0.00 | 1 | 3 | 206.2% |
| 600.00 | 381.85 | 411.05 | 418.00 | 0.00 | 0 | 2 | 195.1% |
| 620.00 | 352.57 | 391.00 | 397.90 | 0.00 | 1 | 1 | 183.4% |
| 650.00 | 323.73 | 361.15 | 368.10 | 0.00 | 1 | 0 | 170.2% |
| 805.00 | 161.96 | 206.00 | 213.55 | 0.00 | 0 | 1 | 101.4% |
| 825.00 | 170.94 | 186.30 | 193.20 | 0.00 | 2 | 2 | 90.6% |
| 835.00 | 131.88 | 176.25 | 182.85 | 0.00 | 0 | 1 | 84.2% |
| 860.00 | 124.72 | 151.35 | 157.95 | 0.00 | 0 | 1 | 74.4% |
| 865.00 | 116.00 | 146.30 | 153.00 | 0.00 | 0 | 1 | 72.6% |
| 870.00 | 134.48 | 141.00 | 148.05 | 0.00 | 1 | 1 | 70.8% |
| 885.00 | 110.15 | 126.35 | 133.90 | 0.00 | 6 | 2 | 68.6% |
| 890.00 | 85.22 | 121.45 | 128.70 | 0.00 | 1 | 7 | 65.6% |
| 895.00 | 120.55 | 116.40 | 123.85 | 0.00 | 0 | 5 | 64.1% |
| 900.00 | 98.45 | 111.50 | 118.60 | 0.00 | 2 | 4 | 60.8% |
| 905.00 | 88.40 | 106.45 | 113.05 | 0.00 | 1 | 2 | 56.3% |
| 910.00 | 85.03 | 101.45 | 108.90 | 0.00 | 1 | 5 | 57.8% |
| 920.00 | 66.21 | 91.65 | 98.15 | 0.00 | 1 | 11 | 50.5% |
| 925.00 | 70.45 | 86.70 | 93.25 | 0.00 | 1 | 2 | 48.8% |
| 930.00 | 68.24 | 81.75 | 88.30 | 0.00 | 2 | 9 | 46.9% |
| 935.00 | 64.50 | 76.75 | 83.35 | 0.00 | 2 | 14 | 44.9% |
| 940.00 | 58.34 | 71.95 | 78.65 | 0.00 | 1 | 16 | 43.8% |
| 945.00 | 41.92 | 67.10 | 73.60 | 0.00 | 2 | 7 | 41.5% |
| 950.00 | 61.23 | 62.30 | 68.40 | 13.93 | 8 | 19 | 38.6% |
| 955.00 | 43.33 | 57.45 | 63.75 | 0.00 | 2 | 10 | 37.5% |
| 960.00 | 52.25 | 52.65 | 58.80 | 18.79 | 9 | 3 | 35.4% |
| 965.00 | 45.62 | 48.60 | 54.30 | 16.34 | 3 | 12 | 34.6% |
| 970.00 | 46.50 | 44.20 | 48.65 | 14.70 | 5 | 81 | 30.4% |
| 972.50 | 39.06 | 41.15 | 47.20 | 10.11 | 1 | 3 | 32.1% |
| 975.00 | 41.90 | 38.35 | 44.90 | 11.80 | 5 | 84 | 31.4% |
| 980.00 | 34.07 | 35.20 | 40.50 | 8.20 | 2 | 30 | 30.3% |
| 985.00 | 29.37 | 31.55 | 36.40 | 6.75 | 5 | 66 | 29.6% |
| 987.50 | 28.37 | 28.35 | 33.25 | 8.82 | 1 | 14 | 26.9% |
| 990.00 | 25.95 | 26.45 | 30.65 | 5.81 | 31 | 56 | 25.3% |
| 992.50 | 23.30 | 23.70 | 29.40 | 7.30 | 2 | 93 | 26.4% |
| 995.00 | 25.45 | 24.20 | 27.35 | 9.80 | 25 | 162 | 25.9% |
| 997.50 | 19.47 | 19.95 | 25.50 | 3.37 | 23 | 23 | 25.6% |
| 1000.00 | 21.77 | 20.70 | 23.70 | 8.77 | 83 | 152 | 25.3% |
| 1005.00 | 16.82 | 16.80 | 20.05 | 5.65 | 102 | 170 | 24.4% |
| 1010.00 | 15.30 | 15.10 | 16.35 | 6.33 | 434 | 240 | 23.0% |
| 1015.00 | 12.65 | 10.75 | 13.55 | 5.00 | 380 | 136 | 22.6% |
| 1020.00 | 10.00 | 9.50 | 10.05 | 3.81 | 376 | 234 | 20.6% |
| 1025.00 | 7.77 | 7.25 | 8.60 | 2.93 | 298 | 209 | 21.6% |
| 1030.00 | 5.95 | 5.75 | 6.40 | 2.42 | 306 | 164 | 20.7% |
| 1035.00 | 4.58 | 3.95 | 4.95 | 2.12 | 111 | 162 | 20.6% |
| 1040.00 | 3.25 | 3.20 | 3.60 | 1.19 | 235 | 180 | 20.2% |
| 1045.00 | 2.00 | 1.70 | 2.65 | 0.49 | 195 | 184 | 20.1% |
| 1050.00 | 1.63 | 1.17 | 2.00 | 0.53 | 523 | 393 | 20.3% |
| 1055.00 | 1.18 | 0.85 | 1.52 | 0.29 | 258 | 79 | 20.5% |
| 1060.00 | 0.75 | 0.56 | 0.91 | 0.05 | 287 | 114 | 19.7% |
| 1065.00 | 0.57 | 0.21 | 0.95 | 0.12 | 28 | 42 | 21.5% |
| 1070.00 | 0.26 | 0.11 | 0.55 | -0.30 | 43 | 16 | 20.7% |
| 1075.00 | 0.26 | 0.00 | 0.51 | -0.62 | 34 | 33 | 21.8% |
| 1080.00 | 0.33 | 0.09 | 0.70 | 0.08 | 205 | 78 | 24.7% |
| 1085.00 | 0.21 | 0.07 | 0.32 | -0.01 | 32 | 49 | 22.8% |
| 1090.00 | 0.11 | 0.11 | 0.79 | -0.78 | 167 | 7 | 28.2% |
| 1100.00 | 0.12 | 0.05 | 0.12 | -0.13 | 18 | 63 | 23.3% |
| 1110.00 | 0.19 | 0.00 | 0.25 | -0.68 | 7 | 21 | 28.2% |
| 1120.00 | 4.55 | 0.00 | 1.27 | 3.00 | 2 | 52 | 40.1% |
| 1130.00 | 2.40 | 0.00 | 1.70 | -2.29 | 2 | 2 | 45.5% |
| 1140.00 | 0.55 | 0.00 | 4.80 | 0.00 | 10 | 12 | 52.1% |
| 1150.00 | 2.25 | 0.00 | 1.40 | 0.00 | 1 | 1 | 49.3% |
| 1170.00 | 0.30 | 0.00 | 1.06 | 0.00 | 0 | 3 | 52.0% |
| 1180.00 | 0.21 | 0.00 | 1.05 | 0.00 | 1 | 4 | 54.4% |
| 1190.00 | 0.20 | 0.00 | 1.41 | 0.00 | 4 | 8 | 53.3% |
| 1200.00 | 0.13 | 0.00 | 0.25 | 0.00 | 6 | 28 | 48.2% |
| 1280.00 | 0.18 | 0.01 | 0.48 | -0.22 | 79 | 2 | 63.8% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | 10 | 259 | 118.8% |
| 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | 4 | 448 | 115.6% |
| 560.00 | 0.01 | 0.00 | 0.05 | 0.00 | 41 | 19 | 125.0% |
| 570.00 | 0.01 | 0.00 | 4.80 | 0.00 | 23 | 71 | 203.3% |
| 640.00 | 0.11 | 0.00 | 1.00 | 0.00 | 0 | 10 | 132.6% |
| 700.00 | 0.10 | 0.00 | 0.10 | 0.00 | 1 | 39 | 85.4% |
| 750.00 | 0.05 | 0.00 | 0.50 | 0.00 | 6 | 6 | 83.3% |
| 770.00 | 1.40 | 0.00 | 4.80 | 1.31 | 1 | 2 | 107.9% |
| 780.00 | 0.14 | 0.00 | 4.80 | 0.00 | 0 | 1 | 103.7% |
| 790.00 | 0.93 | 0.00 | 4.80 | -0.32 | 1 | 1 | 99.5% |
| 805.00 | 0.29 | 0.00 | 0.69 | 0.00 | 16 | 29 | 68.4% |
| 825.00 | 0.61 | 0.00 | 3.30 | 0.00 | 0 | 5 | 79.1% |
| 830.00 | 0.98 | 0.00 | 1.66 | -0.13 | 1 | 9 | 68.6% |
| 835.00 | 0.46 | 0.00 | 1.00 | 0.00 | 1 | 3 | 61.9% |
| 840.00 | 0.59 | 0.00 | 4.80 | 0.00 | 4 | 4 | 79.0% |
| 845.00 | 0.22 | 0.00 | 0.42 | 0.00 | 72 | 72 | 52.1% |
| 850.00 | 0.05 | 0.00 | 0.32 | -0.24 | 8 | 51 | 53.5% |
| 855.00 | 0.49 | 0.00 | 0.38 | 0.00 | 3 | 15 | 53.2% |
| 860.00 | 0.99 | 0.00 | 2.00 | 0.00 | 5 | 28 | 60.0% |
| 865.00 | 0.41 | 0.00 | 4.65 | 0.00 | 28 | 33 | 68.5% |
| 870.00 | 0.05 | 0.00 | 0.33 | -0.32 | 15 | 61 | 47.5% |
| 875.00 | 0.28 | 0.00 | 0.34 | 0.01 | 1 | 39 | 46.1% |
| 880.00 | 0.17 | 0.05 | 0.47 | -0.18 | 62 | 78 | 46.8% |
| 885.00 | 0.12 | 0.01 | 0.27 | -0.20 | 33 | 32 | 41.7% |
| 890.00 | 0.35 | 0.00 | 0.71 | -0.25 | 10 | 55 | 46.5% |
| 895.00 | 1.50 | 0.00 | 1.17 | 0.75 | 8 | 62 | 49.0% |
| 900.00 | 0.21 | 0.10 | 0.45 | -0.34 | 132 | 110 | 40.1% |
| 905.00 | 0.32 | 0.00 | 0.71 | -0.33 | 171 | 101 | 41.5% |
| 910.00 | 0.37 | 0.19 | 0.50 | -0.31 | 169 | 163 | 37.5% |
| 915.00 | 0.60 | 0.03 | 1.25 | -0.21 | 13 | 266 | 42.5% |
| 920.00 | 0.33 | 0.00 | 0.68 | -0.65 | 81 | 126 | 36.2% |
| 925.00 | 0.43 | 0.00 | 0.51 | -0.65 | 30 | 57 | 32.9% |
| 930.00 | 0.36 | 0.31 | 0.59 | -0.83 | 81 | 248 | 32.0% |
| 935.00 | 0.76 | 0.37 | 1.12 | -0.63 | 22 | 403 | 34.4% |
| 940.00 | 0.55 | 0.38 | 0.95 | -1.17 | 72 | 184 | 31.5% |
| 945.00 | 0.69 | 0.57 | 0.94 | -1.45 | 329 | 315 | 29.7% |
| 950.00 | 0.90 | 0.75 | 1.50 | -1.63 | 327 | 340 | 31.0% |
| 955.00 | 1.25 | 0.95 | 1.56 | -1.56 | 213 | 435 | 29.3% |
| 960.00 | 1.67 | 1.05 | 1.84 | -1.94 | 246 | 325 | 28.6% |
| 965.00 | 1.82 | 1.43 | 2.22 | -2.39 | 73 | 85 | 28.0% |
| 967.50 | 2.21 | 1.54 | 2.95 | -2.49 | 11 | 27 | 29.4% |
| 970.00 | 2.10 | 1.72 | 2.52 | -2.99 | 42 | 179 | 26.9% |
| 975.00 | 2.80 | 2.14 | 3.05 | -3.12 | 82 | 124 | 26.3% |
| 977.50 | 3.86 | 2.36 | 3.70 | -2.71 | 20 | 174 | 27.0% |
| 980.00 | 2.83 | 2.64 | 3.20 | -5.07 | 96 | 39 | 24.5% |
| 985.00 | 3.60 | 3.20 | 4.10 | -5.50 | 46 | 107 | 24.4% |
| 987.50 | 4.75 | 3.55 | 4.35 | -5.30 | 48 | 58 | 23.7% |
| 990.00 | 5.84 | 4.10 | 6.00 | -4.81 | 44 | 90 | 25.9% |
| 995.00 | 6.83 | 5.10 | 6.05 | -5.47 | 135 | 49 | 23.2% |
| 997.50 | 7.85 | 5.50 | 7.95 | -5.71 | 14 | 18 | 25.4% |
| 1000.00 | 7.00 | 6.30 | 7.00 | -7.51 | 224 | 104 | 22.1% |
| 1005.00 | 9.80 | 7.55 | 11.10 | -9.85 | 114 | 19 | 26.1% |
| 1010.00 | 10.00 | 9.60 | 10.85 | -13.23 | 130 | 45 | 22.0% |
| 1015.00 | 13.00 | 11.45 | 13.00 | -27.47 | 18 | 5 | 21.7% |
| 1020.00 | 17.51 | 13.40 | 16.10 | -17.99 | 15 | 26 | 22.4% |
| 1025.00 | 21.20 | 16.05 | 18.00 | -8.80 | 6 | 27 | 20.5% |
| 1030.00 | 22.85 | 19.80 | 24.00 | -12.15 | 63 | 44 | 25.4% |
| 1035.00 | 32.65 | 22.55 | 28.35 | -17.40 | 1 | 5 | 27.1% |
| 1040.00 | 64.38 | 26.95 | 32.45 | 0.00 | 6 | 30 | 28.2% |
| 1045.00 | 56.55 | 29.50 | 36.60 | 0.00 | 0 | 1 | 29.0% |
| 1050.00 | 48.55 | 34.35 | 40.50 | -25.70 | 2 | 2 | 29.1% |
| 1055.00 | 64.15 | 38.65 | 45.10 | 0.00 | 0 | 0 | 30.5% |
| 1060.00 | 67.80 | 43.30 | 49.80 | 0.00 | 8 | 0 | 31.9% |
| 1065.00 | 64.01 | 47.30 | 54.60 | 0.00 | 1 | 0 | 33.5% |
| 1070.00 | 68.66 | 52.00 | 59.45 | 0.00 | 1 | 0 | 35.2% |
| 1080.00 | 84.70 | 62.55 | 69.30 | 0.00 | 16 | 0 | 38.7% |
Sign up free to access Options Chain Data
Explore COST options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.