Name: COST Option Chain
Keywords: COST, Option, Chain, Historical

COST Option Chain

End of day data from September 24, 2021 for COST options expired on September 24, 2021.

Expiration

Data From

NASDAQ
COST
Option Chain

|USD |COST: $460.30 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
COST24Sep21C465.00	CALL	465.00	$2.88	$2.65 / 10	$3.15 / 20	6,406	1,605	20.232877%	0.703609	-0.530403	0.111429	0.084457	0.008935
COST24Sep21C467.50	CALL	467.50	$0.51	$0.10 / 1	$0.70 / 13	4,697	1,496	7.698765%	0.392989	-0.593169	0.123910	0.093917	0.005001
COST24Sep21C460.00	CALL	460.00	$7.92	$7.45 / 20	$8.15 / 20	4,374	1,822	36.422604%	0.984621	-0.051483	0.012456	0.009441	0.012406
COST24Sep21C470.00	CALL	470.00	$0.01	$0.01 / 41	$0.09 / 3	3,559	1,401	8.597517%	0.141502	-0.346620	0.072250	0.054761	0.001803
COST24Sep21C462.50	CALL	462.50	$5.26	$5.00 / 2	$5.60 / 8	2,384	580	28.270977%	0.910760	-0.242480	0.051995	0.039409	0.011527
COST24Sep21P452.50	PUT	452.50	$0.01		$0.03 / 20	2,200	1,898	26.564752%	-0.000002	-0.000014	0.000003	0.000002	0.000000
COST24Sep21P450.00	PUT	450.00	$0.01		$0.01 / 1	1,821	1,452	26.879276%	-0.000001	0.000000	0.000001	0.000000	0.000000
COST24Sep21C480.00	CALL	480.00	$0.01		$0.03 / 6	1,743	1,306	24.539898%	0.000011	-0.000077	0.000016	0.000012	0.000000
COST24Sep21C455.00	CALL	455.00	$13.20	$12.35 / 20	$13.55 / 60	1,710	1,110	53.715759%	0.999910	0.008174	0.000093	0.000070	0.012465
COST24Sep21P440.00	PUT	440.00	$0.01		$0.01 / 11	1,622	2,364	41.414324%	-0.000001	0.000000	0.000001	0.000000	0.000000
COST24Sep21P460.00	PUT	460.00	$0.02		$0.03 / 3	1,575	636	13.835519%	-0.015360	-0.060099	0.012456	0.009441	-0.000197
COST24Sep21P455.00	PUT	455.00	$0.02	$0.01 / 50	$0.02 / 24	1,528	1,005	20.437795%	-0.000071	-0.000446	0.000093	0.000070	-0.000001
COST24Sep21C475.00	CALL	475.00	$0.02		$0.04 / 7	1,434	1,092	17.277379%	0.003849	-0.017727	0.003689	0.002796	0.000049
COST24Sep21P435.00	PUT	435.00	$0.01		$0.01 / 1	1,323	1,926	48.624476%	-0.000001	0.000000	0.000001	0.000000	0.000000
COST24Sep21P445.00	PUT	445.00	$0.01		$0.01 / 6	956	1,571	34.177282%	-0.000001	0.000000	0.000001	0.000000	0.000000
COST24Sep21P430.00	PUT	430.00	$0.01		$0.01 / 4	934	1,992	55.826977%	-0.000001	0.000000	0.000001	0.000000	0.000000
COST24Sep21C472.50	CALL	472.50	$0.02		$0.03 / 20	834	400	12.275910%	0.030645	-0.107181	0.022317	0.016915	0.000391
COST24Sep21C457.50	CALL	457.50	$10.82	$9.95 / 10	$11.10 / 53	742	333	47.334745%	0.998541	0.001311	0.001515	0.001148	0.012516
COST24Sep21P465.00	PUT	465.00	$0.03	$0.03 / 17	$0.10 / 1	716	125	5.363022%	-0.296372	-0.539016	0.111429	0.084457	-0.003805
COST24Sep21P457.50	PUT	457.50	$0.01		$0.09 / 40	648	234	21.867646%	-0.001440	-0.007307	0.001515	0.001148	-0.000018
COST24Sep21P462.50	PUT	462.50	$0.05		$0.07 / 4	618	140	11.004806%	-0.089221	-0.251095	0.051995	0.039409	-0.001144
COST24Sep21C450.00	CALL	450.00	$18.50	$17.35 / 30	$18.80 / 62	515	490	70.115781%	0.999981	0.008623	0.000001	0.000000	0.012329
COST24Sep21C452.50	CALL	452.50	$15.24	$15.00 / 3	$16.55 / 63	508	520	66.128684%	0.999979	0.008608	0.000003	0.000002	0.012397
COST24Sep21C485.00	CALL	485.00	$0.01		$0.02 / 6	485	968	30.563117%	0.000001	0.000000	0.000001	0.000000	0.000000
COST24Sep21P420.00	PUT	420.00	$0.01		$0.01 / 5	428	1,338	70.270419%	-0.000001	0.000000	0.000001	0.000000	0.000000
COST24Sep21P425.00	PUT	425.00	$0.01		$0.02 / 5	407	1,360	67.542506%	-0.000001	0.000000	0.000001	0.000000	0.000000
COST24Sep21P467.50	PUT	467.50	$0.25	$0.08 / 6	$0.32 / 30	387	216	3.802729%	-0.606992	-0.601780	0.123910	0.093917	-0.007807
COST24Sep21C445.00	CALL	445.00	$23.74	$22.50 / 3	$24.20 / 65	300	321	89.003895%	0.999981	0.008627	0.000001	0.000000	0.012192
COST24Sep21C490.00	CALL	490.00	$0.01		$0.01 / 1	271	638	34.863297%	0.000001	0.000000	0.000001	0.000000	0.000000
COST24Sep21P415.00	PUT	415.00	$0.01		$0.03 / 35	250	612	86.486289%	-0.000001	0.000000	0.000001	0.000000	0.000000
COST24Sep21C477.50	CALL	477.50	$0.03		$0.07 / 2	166	262	23.528993%	0.000276	-0.001584	0.000330	0.000250	0.000004
COST24Sep21P470.00	PUT	470.00	$1.82	$1.61 / 50	$2.61 / 20	107	109	3.491943%	-0.858479	-0.355230	0.072250	0.054761	-0.011074
COST24Sep21C495.00	CALL	495.00	$0.01		$0.01 / 10	96	450	41.289007%	0.000001	0.000000	0.000001	0.000000	0.000000
COST24Sep21C430.00	CALL	430.00	$36.92	$37.45 / 10	$38.45 / 30	95	99	120.716183%	0.999981	0.008637	0.000001	0.000000	0.011781
COST24Sep21C500.00	CALL	500.00	$0.01		$0.01 / 128	70	874	47.555364%	0.000001	0.000000	0.000001	0.000000	0.000000
COST24Sep21C435.00	CALL	435.00	$33.32	$32.45 / 20	$33.40 / 20	56	65	107.298944%	0.999981	0.008634	0.000001	0.000000	0.011918
COST24Sep21C440.00	CALL	440.00	$28.40	$27.50 / 3	$28.45 / 50	54	120	95.394350%	0.999981	0.008630	0.000001	0.000000	0.012055
COST24Sep21P400.00	PUT	400.00	$0.01		$0.01 / 46	39	631	99.563081%	-0.000001	0.000000	0.000001	0.000000	0.000000
COST24Sep21P410.00	PUT	410.00	$0.01		$0.04 / 5	37	548	97.498456%	-0.000001	0.000000	0.000001	0.000000	0.000000
COST24Sep21C420.00	CALL	420.00	$48.35	$47.50 / 3	$48.70 / 50	25	33	150.164104%	0.999981	0.008644	0.000001	0.000000	0.011507
COST24Sep21P360.00	PUT	360.00	$0.01		$0.01 / 51	24	493	161.063905%	-0.000001	0.000000	0.000000	0.000000	0.000000
COST24Sep21P472.50	PUT	472.50	$3.65	$3.85 / 55	$5.15 / 20	20	4	14.770099%	-0.969336	-0.115789	0.022317	0.016915	-0.012554
COST24Sep21P390.00	PUT	390.00	$0.01		$0.02 / 3	20	1,030	121.968061%	-0.000001	0.000000	0.000001	0.000000	0.000000
COST24Sep21P380.00	PUT	380.00	$0.01		$0.01 / 3	15	107	129.729360%	-0.000001	0.000000	0.000001	0.000000	0.000000
COST24Sep21P475.00	PUT	475.00	$13.55	$6.60 / 40	$8.00 / 45	12	46	17.919441%	-0.996131	-0.026333	0.003689	0.002796	-0.012965
COST24Sep21P365.00	PUT	365.00	$0.01		$0.01 / 64	11	63	153.106819%	-0.000001	0.000000	0.000001	0.000000	0.000000
COST24Sep21C540.00	CALL	540.00	$0.01		$0.01 / 10	10	78	93.533338%	0.000001	0.000000	0.000001	0.000000	0.000000
COST24Sep21C425.00	CALL	425.00	$42.90	$42.50 / 3	$44.45 / 43	10	21	146.220742%	0.999981	0.008641	0.000001	0.000000	0.011644
COST24Sep21P405.00	PUT	405.00	$0.01		$0.04 / 18	10	334	105.747548%	-0.000001	0.000000	0.000001	0.000000	0.000000
COST24Sep21C530.00	CALL	530.00	$0.01		$0.01 / 19	5	46	82.615698%	0.000001	0.000000	0.000001	0.000000	0.000000
COST24Sep21P375.00	PUT	375.00	$0.01		$0.01 / 6	5	280	137.442687%	-0.000001	0.000000	0.000001	0.000000	0.000000
COST24Sep21C400.00	CALL	400.00	$63.55	$67.40 / 20	$69.65 / 50	4	31	214.270921%	0.999981	0.008658	0.000001	0.000000	0.010959
COST24Sep21C510.00	CALL	510.00	$0.01		$0.01 / 1	3	304	59.681281%	0.000001	0.000000	0.000001	0.000000	0.000000
COST24Sep21P495.00	PUT	495.00	$30.53	$25.70 / 46	$28.00 / 45	3	1	41.208270%	-0.999981	-0.008593	0.000001	0.000000	-0.013562
COST24Sep21C520.00	CALL	520.00	$0.02		$0.01 / 10	2	231	71.343219%	0.000001	0.000000	0.000001	0.000000	0.000000
COST24Sep21C505.00	CALL	505.00	$0.01		$0.01 / 10	2	79	53.681339%	0.000001	0.000000	0.000001	0.000000	0.000000
COST24Sep21P500.00	PUT	500.00	$39.73	$31.05 / 50	$32.60 / 20	2	4	56.515999%	-0.999981	-0.008589	0.000001	0.000000	-0.013699
COST24Sep21P490.00	PUT	490.00	$29.00	$21.60 / 30	$22.50 / 3	2	30	45.855276%	-0.999981	-0.008596	0.000001	0.000000	-0.013425
COST24Sep21C410.00	CALL	410.00	$58.30	$57.50 / 3	$58.90 / 50	2	37	178.687214%	0.999981	0.008651	0.000001	0.000000	0.011233
COST24Sep21P480.00	PUT	480.00	$15.55	$10.85 / 50	$13.10 / 42	1	29	33.393556%	-0.999970	-0.008680	0.000016	0.000012	-0.013151
COST24Sep21C405.00	CALL	405.00	$63.32	$62.45 / 3	$64.45 / 46	1	1	198.836049%	0.999981	0.008654	0.000001	0.000000	0.011096
COST24Sep21P395.00	PUT	395.00	$0.01		$0.02 / 2	1	808	114.042057%	-0.000001	0.000000	0.000001	0.000000	0.000000
COST24Sep21C375.00	CALL	375.00	$90.43	$92.30 / 5	$94.75 / 10	1	1	281.799233%	0.999981	0.008675	0.000001	0.000000	0.010274
COST24Sep21C560.00	CALL	560.00	$0.03		$0.01 / 10	0	651	114.450673%	0.000001	0.000000	0.000001	0.000000	0.000000
COST24Sep21P560.00	PUT	560.00		$90.25 / 27	$92.70 / 14	0	0	153.208309%	-0.999981	-0.008548	0.000001	0.000000	-0.015342
COST24Sep21C550.00	CALL	550.00	$0.08		$0.01 / 10	0	176	104.136410%	0.000001	0.000000	0.000001	0.000000	0.000000
COST24Sep21P550.00	PUT	550.00		$80.40 / 10	$82.80 / 9	0	0	134.177661%	-0.999981	-0.008555	0.000001	0.000000	-0.015068
COST24Sep21P540.00	PUT	540.00		$70.65 / 9	$73.25 / 9	0	0	121.839479%	-0.999981	-0.008562	0.000001	0.000000	-0.014795
COST24Sep21C535.00	CALL	535.00	$0.10		$0.01 / 10	0	3	88.115087%	0.000001	0.000000	0.000001	0.000000	0.000000
COST24Sep21P535.00	PUT	535.00		$66.25 / 9	$67.60 / 20	0	0	114.091892%	-0.999981	-0.008565	0.000001	0.000000	-0.014658
COST24Sep21P530.00	PUT	530.00		$60.65 / 30	$62.85 / 30	0	0	92.799805%	-0.999981	-0.008569	0.000001	0.000000	-0.014521
COST24Sep21C525.00	CALL	525.00	$0.02		$0.01 / 42	0	98	77.027734%	0.000001	0.000000	0.000001	0.000000	0.000000
COST24Sep21P525.00	PUT	525.00		$56.25 / 30	$57.55 / 3	0	0	103.352514%	-0.999981	-0.008572	0.000001	0.000000	-0.014384
COST24Sep21P520.00	PUT	520.00	$69.18	$50.85 / 45	$53.10 / 1	0	2	103.310490%	-0.999981	-0.008575	0.000001	0.000000	-0.014247
COST24Sep21C515.00	CALL	515.00	$0.26		$0.01 / 22	0	255	65.566027%	0.000001	0.000000	0.000001	0.000000	0.000000
COST24Sep21P515.00	PUT	515.00		$45.95 / 30	$47.75 / 20	0	0	83.113548%	-0.999981	-0.008579	0.000001	0.000000	-0.014110
COST24Sep21P510.00	PUT	510.00		$40.80 / 50	$42.75 / 20	0	0	80.048890%	-0.999981	-0.008582	0.000001	0.000000	-0.013973
COST24Sep21P505.00	PUT	505.00		$35.40 / 45	$38.00 / 20	0	0	65.789386%	-0.999981	-0.008586	0.000001	0.000000	-0.013836
COST24Sep21P485.00	PUT	485.00		$15.90 / 30	$18.05 / 30	0	0	41.915056%	-0.999981	-0.008599	0.000001	0.000000	-0.013288
COST24Sep21P477.50	PUT	477.50	$14.20	$8.50 / 50	$10.45 / 43	0	16	25.261151%	-0.999705	-0.010189	0.000330	0.000250	-0.013079
COST24Sep21C415.00	CALL	415.00	$38.84	$52.40 / 20	$54.55 / 49	0	2	172.937718%	0.999981	0.008647	0.000001	0.000000	0.011370
COST24Sep21C395.00	CALL	395.00	$59.47	$71.85 / 9	$74.00 / 9	0	1	208.150460%	0.999981	0.008661	0.000001	0.000000	0.010822
COST24Sep21C390.00	CALL	390.00		$77.35 / 4	$79.15 / 16	0	0	232.272453%	0.999981	0.008664	0.000001	0.000000	0.010685
COST24Sep21C385.00	CALL	385.00		$82.05 / 9	$84.20 / 9	0	0	240.993920%	0.999981	0.008668	0.000001	0.000000	0.010548
COST24Sep21P385.00	PUT	385.00	$0.04		$0.33 / 59	0	9	182.384180%	-0.000001	0.000000	0.000001	0.000000	0.000000
COST24Sep21C380.00	CALL	380.00	$73.50	$87.30 / 5	$88.90 / 10	0	1	253.102048%	0.999981	0.008671	0.000001	0.000000	0.010411
COST24Sep21C370.00	CALL	370.00	$81.40	$97.30 / 5	$99.50 / 10	0	2	291.001616%	0.999981	0.008678	0.000001	0.000000	0.010137
COST24Sep21P370.00	PUT	370.00	$0.13		$0.71 / 30	0	26	243.121695%	-0.000001	0.000000	0.000001	0.000000	0.000000
COST24Sep21C365.00	CALL	365.00		$102.30 / 5	$104.50 / 17	0	0	304.683731%	0.999981	0.008682	0.000001	0.000000	0.010000
COST24Sep21C360.00	CALL	360.00		$106.85 / 20	$109.15 / 20	0	0	301.642820%	0.999981	0.008685	0.000000	0.000000	0.009863
COST24Sep21C355.00	CALL	355.00		$111.95 / 15	$114.60 / 20	0	0	327.210181%	0.999981	0.008688	0.000000	0.000000	0.009726
COST24Sep21P355.00	PUT	355.00	$0.03		$0.01 / 1	0	111	169.110899%	-0.000001	0.000000	0.000000	0.000000	0.000000
COST24Sep21C350.00	CALL	350.00		$116.25 / 10	$119.50 / 23	0	0	322.319067%	0.999981	0.008692	0.000000	0.000000	0.009589
COST24Sep21P350.00	PUT	350.00	$0.01		$0.03 / 2	0	64	195.310110%	-0.000001	0.000000	0.000000	0.000000	0.000000
COST24Sep21C345.00	CALL	345.00		$122.35 / 11	$124.75 / 10	0	0	366.928660%	0.999981	0.008695	0.000000	0.000000	0.009452
COST24Sep21P345.00	PUT	345.00	$0.01		$0.04 / 10	0	76	210.046376%	-0.000001	0.000000	0.000000	0.000000	0.000000
COST24Sep21C340.00	CALL	340.00		$127.25 / 10	$129.65 / 10	0	0	377.123545%	0.999981	0.008699	0.000000	0.000000	0.009315
COST24Sep21P340.00	PUT	340.00	$0.01		$0.04 / 13	0	139	219.338446%	-0.000001	0.000000	0.000000	0.000000	0.000000
COST24Sep21C335.00	CALL	335.00		$132.35 / 5	$134.40 / 10	0	0	388.247778%	0.999981	0.008702	0.000000	0.000000	0.009178
COST24Sep21P335.00	PUT	335.00	$0.04		$0.03 / 7	0	28	222.522612%	-0.000001	0.000000	0.000000	0.000000	0.000000
COST24Sep21C330.00	CALL	330.00		$137.15 / 15	$139.75 / 23	0	0	406.360789%	0.999981	0.008706	0.000000	0.000000	0.009041
COST24Sep21P330.00	PUT	330.00	$0.04		$0.40 / 39	0	6	313.223786%	-0.000001	0.000000	0.000000	0.000000	0.000000
COST24Sep21C325.00	CALL	325.00		$142.35 / 3	$144.60 / 23	0	0	422.416646%	0.999981	0.008709	0.000000	0.000000	0.008904
COST24Sep21P325.00	PUT	325.00	$0.03		$0.05 / 9	0	52	253.420671%	-0.000001	0.000000	0.000000	0.000000	0.000000
COST24Sep21C320.00	CALL	320.00		$147.05 / 9	$149.70 / 9	0	0	432.582333%	0.999981	0.008712	0.000000	0.000000	0.008767
COST24Sep21P320.00	PUT	320.00	$0.02		$0.05 / 11	0	142	263.385672%	-0.000001	0.000000	0.000000	0.000000	0.000000
COST24Sep21C315.00	CALL	315.00		$152.10 / 17	$154.65 / 17	0	0	447.725760%	0.999981	0.008716	0.000000	0.000000	0.008630
COST24Sep21P315.00	PUT	315.00	$0.01		$0.01 / 1	0	45	237.191434%	-0.000001	0.000000	0.000000	0.000000	0.000000
COST24Sep21C310.00	CALL	310.00		$157.20 / 9	$159.65 / 9	0	0	465.680732%	0.999981	0.008719	0.000000	0.000000	0.008493
COST24Sep21P310.00	PUT	310.00	$0.01		$0.04 / 12	0	105	277.648620%	-0.000001	0.000000	0.000000	0.000000	0.000000
COST24Sep21C305.00	CALL	305.00		$162.10 / 9	$164.70 / 17	0	0	479.963471%	0.999981	0.008723	0.000000	0.000000	0.008356
COST24Sep21P305.00	PUT	305.00	$0.01		$0.01 / 1	0	73	255.401525%	-0.000001	0.000000	0.000000	0.000000	0.000000
COST24Sep21C300.00	CALL	300.00	$150.90	$167.25 / 9	$169.75 / 17	0	2	501.179678%	0.999981	0.008726	0.000000	0.000000	0.008219
COST24Sep21P300.00	PUT	300.00	$0.01		$0.05 / 35	0	2	304.662120%	-0.000001	0.000000	0.000000	0.000000	0.000000
COST24Sep21C295.00	CALL	295.00		$172.35 / 3	$174.65 / 10	0	0	517.347130%	0.999981	0.008730	0.000000	0.000000	0.008082
COST24Sep21P295.00	PUT	295.00			$0.54 / 69	0	0	419.354646%	-0.000001	0.000000	0.000000	0.000000	0.000000
COST24Sep21C290.00	CALL	290.00		$177.15 / 9	$179.75 / 24	0	0	530.933337%	0.999981	0.008733	0.000000	0.000000	0.007945
COST24Sep21P290.00	PUT	290.00			$0.74 / 69	0	0	454.521646%	-0.000001	0.000000	0.000000	0.000000	0.000000
COST24Sep21C285.00	CALL	285.00		$182.40 / 3	$184.60 / 9	0	0	550.416406%	0.999981	0.008736	0.000000	0.000000	0.007808
COST24Sep21P285.00	PUT	285.00			$0.53 / 67	0	0	446.056803%	-0.000001	0.000000	0.000000	0.000000	0.000000
COST24Sep21C280.00	CALL	280.00		$186.90 / 9	$189.60 / 9	0	0	552.034418%	0.999981	0.008740	0.000000	0.000000	0.007671
COST24Sep21P280.00	PUT	280.00			$0.52 / 67	0	0	459.049976%	-0.000001	0.000000	0.000000	0.000000	0.000000
COST24Sep21C275.00	CALL	275.00		$192.20 / 9	$194.70 / 10	0	0	581.506565%	0.999981	0.008743	0.000000	0.000000	0.007534
COST24Sep21P275.00	PUT	275.00			$0.02 / 1	0	0	331.508679%	-0.000001	0.000000	0.000000	0.000000	0.000000
COST24Sep21C270.00	CALL	270.00	$189.80	$197.25 / 9	$199.60 / 9	0	0	597.352101%	0.999981	0.008747	0.000000	0.000000	0.007397
COST24Sep21P270.00	PUT	270.00	$0.13		$0.01 / 1	0	4	323.803896%	-0.000001	0.000000	0.000000	0.000000	0.000000