COST Option Chain

End of day data from March 8, 2021 for COST options expiring on March 12, 2021.

  1. NASDAQ
  2. >
  3. COST
  4. >
  5. Option Chain
|USD |COST: $312.1999 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
COST12Mar21C330.00CALL330.00$0.35$0.29 / 27$0.34 / 52,7161,40732.789685%0.000480-0.0009580.0003050.0006230.000020
COST12Mar21C322.50CALL322.50$0.78$0.52 / 40$0.83 / 51,6661,16127.939465%0.021223-0.0284360.0090670.0185250.000898
COST12Mar21C320.00CALL320.00$1.00$0.51 / 5$1.20 / 301,23659025.816171%0.054991-0.0620570.0198080.0404700.002324
COST12Mar21C325.00CALL325.00$0.56$0.51 / 1$0.65 / 411,2101,33030.546075%0.007012-0.0109080.0034760.0071010.000297
COST12Mar21C335.00CALL335.00$0.20$0.01 / 1$0.27 / 256678133.636482%0.000018-0.0000430.0000140.0000280.000001
COST12Mar21P310.00PUT310.00$2.91$2.84 / 20$3.50 / 254456724.672992%-0.436574-0.2243120.0701400.143306-0.018844
COST12Mar21C327.50CALL327.50$0.39$0.32 / 3$0.54 / 149750531.743501%0.001983-0.0035180.0011200.0022890.000084
COST12Mar21C315.00CALL315.00$2.35$2.00 / 1$2.40 / 4043235526.924336%0.233794-0.1703630.0545680.1114900.009852
COST12Mar21P315.00PUT315.00$5.48$5.45 / 40$6.70 / 341333524.804850%-0.766086-0.1775950.0545680.111490-0.033298
COST12Mar21C340.00CALL340.00$0.15$0.14 / 1$0.18 / 137958039.928119%0.000001-0.0000010.0000010.0000010.000000
COST12Mar21C317.50CALL317.50$1.50$0.73 / 1$1.77 / 3433226124.906547%0.122201-0.1128830.0360820.0737200.005158
COST12Mar21P307.50PUT307.50$2.23$1.91 / 30$2.85 / 5532812526.474673%-0.271620-0.1881720.0590570.120660-0.011697
COST12Mar21P305.00PUT305.00$1.40$1.21 / 50$1.60 / 132539825.016478%-0.144605-0.1287890.0405140.082776-0.006216
COST12Mar21C350.00CALL350.00$0.09$0.05 / 2$0.10 / 632470145.163861%0.0000010.0000000.0000010.0000000.000000
COST12Mar21C312.50CALL312.50$3.25$2.26 / 50$3.75 / 10524014525.945979%0.387711-0.2122550.0682080.1393580.016304
COST12Mar21C310.00CALL310.00$4.61$3.50 / 50$5.45 / 10522020527.867732%0.563306-0.2170760.0701400.1433060.023621
COST12Mar21C337.50CALL337.50$0.16$0.06 / 30$0.24 / 220921236.795115%0.000003-0.0000070.0000020.0000050.000000
COST12Mar21P285.00PUT285.00$0.07$0.08 / 1$0.18 / 322048338.108055%-0.000001-0.0000020.0000010.0000010.000000
COST12Mar21C345.00CALL345.00$0.11$0.05 / 1$0.15 / 219932242.106859%0.0000010.0000000.0000010.0000000.000000
COST12Mar21P300.00PUT300.00$0.67$0.47 / 6$0.84 / 318878527.304018%-0.024136-0.0320380.0101060.020647-0.001035
COST12Mar21C332.50CALL332.50$0.24$0.20 / 1$0.54 / 117437437.236568%0.000100-0.0002210.0000700.0001440.000004
COST12Mar21P320.00PUT320.00$9.50$7.80 / 45$11.20 / 4417430619.442536%-0.944889-0.0692850.0198080.040470-0.041511
COST12Mar21P312.50PUT312.50$4.45$3.95 / 50$5.00 / 5716623724.644527%-0.612168-0.2194890.0682080.139358-0.026504
COST12Mar21P295.00PUT295.00$0.26$0.23 / 13$0.30 / 115825228.790831%-0.001834-0.0033030.0010430.002132-0.000078
COST12Mar21P317.50PUT317.50$7.00$7.00 / 3$8.25 / 5314527222.331219%-0.877679-0.1201130.0360820.073720-0.038335
COST12Mar21C377.50CALL377.50$0.03$0.01 / 8$0.03 / 431085859.865578%0.0000010.0000000.0000010.0000000.000000
COST12Mar21P302.50PUT302.50$0.91$0.66 / 69$1.20 / 51057825.819112%-0.064821-0.0715120.0225320.046035-0.002782
COST12Mar21P330.00PUT330.00$17.29$16.50 / 5$20.30 / 429956826.679403%-0.999400-0.0081790.0003050.000623-0.045185
COST12Mar21C360.00CALL360.00$0.05$0.02 / 2$0.09 / 18236652.191308%0.0000010.0000000.0000010.0000000.000000
COST12Mar21P322.50PUT322.50$12.10$11.10 / 10$12.10 / 17431425.046591%-0.978657-0.0356620.0090670.018525-0.043280
COST12Mar21C355.00CALL355.00$0.03$0.04 / 3$0.13 / 136927350.598753%0.0000010.0000000.0000010.0000000.000000
COST12Mar21P345.00PUT345.00$30.71$31.40 / 34$36.00 / 26437843.164269%-0.999880-0.0072090.0000010.000000-0.047260
COST12Mar21C347.50CALL347.50$0.09$0.08 / 10$0.30 / 556216349.181017%0.0000010.0000000.0000010.0000000.000000
COST12Mar21P290.00PUT290.00$0.12$0.08 / 35$0.20 / 15713931.991268%-0.000059-0.0001350.0000430.000087-0.000003
COST12Mar21P340.00PUT340.00$28.27$26.50 / 2$30.30 / 245024037.480042%-0.999879-0.0072140.0000010.000001-0.046575
COST12Mar21P325.00PUT325.00$12.69$11.90 / 9$15.25 / 614857616.799116%-0.992868-0.0181330.0034760.007101-0.044224
COST12Mar21C357.50CALL357.50$0.06$0.06 / 5$0.12 / 14714153.287740%0.0000010.0000000.0000010.0000000.000000
COST12Mar21C342.50CALL342.50$0.14$0.10 / 11$0.25 / 14714543.244628%0.0000010.0000000.0000010.0000000.000000
COST12Mar21C307.50CALL307.50$6.06$5.35 / 61$6.50 / 68433027.947608%0.728260-0.1809340.0590570.1206600.030427
COST12Mar21C352.50CALL352.50$0.09$0.05 / 10$0.21 / 1223716451.271121%0.0000010.0000000.0000010.0000000.000000
COST12Mar21P327.50PUT327.50$10.55$14.20 / 35$18.80 / 503110526.839662%-0.997897-0.0107410.0011200.002289-0.044779
COST12Mar21C280.00CALL280.00$33.30$29.55 / 33$34.00 / 6304266.098624%0.9998800.0072590.0000010.0000000.038356
COST12Mar21P335.00PUT335.00$22.82$21.50 / 2$25.45 / 242955929.653029%-0.999862-0.0072600.0000140.000028-0.045889
COST12Mar21C300.00CALL300.00$13.50$10.75 / 96$13.30 / 662916233.404562%0.975744-0.0247940.0101060.0206470.040061
COST12Mar21C370.00CALL370.00$0.03$0.01 / 8$0.05 / 52014353.494363%0.0000010.0000000.0000010.0000000.000000
COST12Mar21C400.00CALL400.00$0.02$0.01 / 8$0.02 / 21949173.621049%0.0000010.0000000.0000010.0000000.000000
COST12Mar21C375.00CALL375.00$0.03$0.01 / 3$0.05 / 11817660.468884%0.0000010.0000000.0000010.0000000.000000
COST12Mar21C372.50CALL372.50$0.02$0.02 / 2$0.15 / 53173166.012296%0.0000010.0000000.0000010.0000000.000000
COST12Mar21P342.50PUT342.50$28.10$29.50 / 1$34.00 / 2118039.247603%-0.999880-0.0072110.0000010.000000-0.046918
COST12Mar21P280.00PUT280.00$0.03$0.02 / 2$0.19 / 43117343.158508%-0.0000010.0000000.0000010.0000000.000000
COST12Mar21P475.00PUT475.00$156.25$161.45 / 1$166.00 / 2100140.462637%-0.999880-0.0071100.0000010.000000-0.065068
COST12Mar21P352.50PUT352.50$34.72$39.00 / 10$43.50 / 2103344.832261%-0.999880-0.0072040.0000010.000000-0.048287
COST12Mar21P350.00PUT350.00$35.70$36.50 / 2$40.80 / 251010934.684602%-0.999880-0.0072060.0000010.000000-0.047945
COST12Mar21C305.00CALL305.00$10.30$6.85 / 50$9.50 / 1121011632.585204%0.855275-0.1215490.0405140.0827760.035565
COST12Mar21C295.00CALL295.00$26.91$14.40 / 2$19.00 / 810438.879597%0.9980460.0039450.0010430.0021320.040332
COST12Mar21P225.00PUT225.00$0.07$0.05 / 21010106.664373%-0.0000010.0000000.0000010.0000000.000000
COST12Mar21P220.00PUT220.00$0.02$0.05 / 10759113.395867%-0.0000010.0000000.0000010.0000000.000000
COST12Mar21C380.00CALL380.00$0.01$0.01 / 7$0.04 / 6613163.053575%0.0000010.0000000.0000010.0000000.000000
COST12Mar21P360.00PUT360.00$42.60$46.40 / 10$51.00 / 267662.525029%-0.999880-0.0071980.0000010.000000-0.049315
COST12Mar21P347.50PUT347.50$35.60$34.00 / 10$38.50 / 266547.614243%-0.999880-0.0072290.0000010.000000-0.047603
COST12Mar21C382.50CALL382.50$0.03$0.02 / 10$4.30 / 6529131.245921%0.0000010.0000000.0000010.0000000.000000
COST12Mar21P337.50PUT337.50$17.26$24.00 / 2$27.85 / 158730.563852%-0.999877-0.0072220.0000020.000005-0.046233
COST12Mar21P275.00PUT275.00$0.02$0.19 / 43514854.255895%-0.0000010.0000000.0000010.0000000.000000
COST12Mar21C485.00CALL485.00$0.01$0.01 / 3$0.01 / 741118.797637%0.0000010.0000000.0000010.0000000.000000
COST12Mar21P235.00PUT235.00$0.03$4.90 / 143220.287767%-0.0000010.0000000.0000010.0000000.000000
COST12Mar21C365.00CALL365.00$0.01$0.01 / 10$0.05 / 1325352.693447%0.0000010.0000000.0000010.0000000.000000
COST12Mar21C362.50CALL362.50$0.10$0.01 / 4$0.06 / 132851.562649%0.0000010.0000000.0000010.0000000.000000
COST12Mar21P265.00PUT265.00$0.05$0.10 / 136561.825813%-0.0000010.0000000.0000010.0000000.000000
COST12Mar21P250.00PUT250.00$0.05$4.90 / 136184.318886%-0.0000010.0000000.0000010.0000000.000000
COST12Mar21C385.00CALL385.00$0.01$0.10 / 125777.845150%0.0000010.0000000.0000010.0000000.000000
COST12Mar21C367.50CALL367.50$0.03$0.01 / 2$0.09 / 1224057.872642%0.0000010.0000000.0000010.0000000.000000
COST12Mar21P357.50PUT357.50$45.53$44.00 / 10$48.50 / 223753.444195%-0.999880-0.0072000.0000010.000000-0.048972
COST12Mar21P332.50PUT332.50$12.47$19.00 / 2$22.90 / 25228529.541007%-0.999780-0.0074400.0000700.000144-0.045544
COST12Mar21P365.00PUT365.00$46.02$51.00 / 34$55.30 / 23111063.889895%-0.999880-0.0071940.0000010.000000-0.050000
COST12Mar21P355.00PUT355.00$42.73$41.50 / 3$46.40 / 1019052.605903%-0.999880-0.0072020.0000010.000000-0.048630
COST12Mar21C290.00CALL290.00$21.75$19.15 / 1$23.50 / 21041.096697%0.9998210.0071170.0000430.0000870.039723
COST12Mar21P485.00PUT485.00$171.45 / 1$176.00 / 200146.477012%-0.999880-0.0071020.0000010.000000-0.066438
COST12Mar21C480.00CALL480.00$0.36$0.01 / 1001116.287448%0.0000010.0000000.0000010.0000000.000000
COST12Mar21P480.00PUT480.00$166.45 / 1$171.00 / 200121.959811%-0.999880-0.0071060.0000010.000000-0.065753
COST12Mar21C475.00CALL475.00$0.40$0.01 / 1001113.747273%0.0000010.0000000.0000010.0000000.000000
COST12Mar21C470.00CALL470.00$0.01 / 1000111.176039%0.0000010.0000000.0000010.0000000.000000
COST12Mar21P470.00PUT470.00$156.45 / 1$161.00 / 200135.791559%-0.999880-0.0071140.0000010.000000-0.064383
COST12Mar21C465.00CALL465.00$0.01 / 1000108.566494%0.0000010.0000000.0000010.0000000.000000
COST12Mar21P465.00PUT465.00$151.45 / 1$156.00 / 200134.281708%-0.999880-0.0071170.0000010.000000-0.063698
COST12Mar21C460.00CALL460.00$0.01 / 1000105.926266%0.0000010.0000000.0000010.0000000.000000
COST12Mar21P460.00PUT460.00$146.45 / 1$151.00 / 200131.127163%-0.999880-0.0071210.0000010.000000-0.063013
COST12Mar21C455.00CALL455.00$0.01 / 1000103.249390%0.0000010.0000000.0000010.0000000.000000
COST12Mar21P455.00PUT455.00$141.45 / 1$146.00 / 200127.926144%-0.999880-0.0071250.0000010.000000-0.062329
COST12Mar21C450.00CALL450.00$1.28$0.01 / 100400100.533001%0.0000010.0000000.0000010.0000000.000000
COST12Mar21P450.00PUT450.00$136.45 / 1$141.00 / 200124.676521%-0.999880-0.0071290.0000010.000000-0.061644
COST12Mar21C445.00CALL445.00$0.08$0.01 / 1009097.779484%0.0000010.0000000.0000010.0000000.000000
COST12Mar21P445.00PUT445.00$131.45 / 1$136.00 / 200121.380537%-0.999880-0.0071330.0000010.000000-0.060959
COST12Mar21C440.00CALL440.00$0.12$0.01 / 1003594.987807%0.0000010.0000000.0000010.0000000.000000
COST12Mar21P440.00PUT440.00$126.45 / 1$131.00 / 20093.407516%-0.999880-0.0071370.0000010.000000-0.060274
COST12Mar21C435.00CALL435.00$0.06$0.01 / 1007092.156875%0.0000010.0000000.0000010.0000000.000000
COST12Mar21P435.00PUT435.00$121.45 / 1$126.00 / 200107.481822%-0.999880-0.0071400.0000010.000000-0.059589
COST12Mar21C430.00CALL430.00$0.34$0.01 / 1007789.279399%0.0000010.0000000.0000010.0000000.000000
COST12Mar21P430.00PUT430.00$116.45 / 1$121.00 / 20098.547295%-0.999880-0.0071440.0000010.000000-0.058904
COST12Mar21C425.00CALL425.00$0.49$0.01 / 1002986.361497%0.0000010.0000000.0000010.0000000.000000
COST12Mar21P425.00PUT425.00$111.45 / 1$116.00 / 200107.670159%-0.999880-0.0071480.0000010.000000-0.058219
COST12Mar21C420.00CALL420.00$0.01 / 100083.398376%0.0000010.0000000.0000010.0000000.000000
COST12Mar21P420.00PUT420.00$106.45 / 1$111.00 / 20081.819869%-0.999880-0.0071520.0000010.000000-0.057534
COST12Mar21C415.00CALL415.00$0.01 / 100080.388274%0.0000010.0000000.0000010.0000000.000000
COST12Mar21P415.00PUT415.00$101.45 / 1$106.00 / 20093.997342%-0.999880-0.0071560.0000010.000000-0.056849
COST12Mar21C410.00CALL410.00$0.05$0.01 / 100277.329873%0.0000010.0000000.0000010.0000000.000000
COST12Mar21P410.00PUT410.00$96.45 / 1$101.00 / 20090.485495%-0.999880-0.0071600.0000010.000000-0.056164
COST12Mar21C405.00CALL405.00$0.17$0.01 / 100274.222615%0.0000010.0000000.0000010.0000000.000000
COST12Mar21P405.00PUT405.00$91.45 / 1$96.00 / 20093.320784%-0.999880-0.0071630.0000010.000000-0.055479
COST12Mar21P400.00PUT400.00$86.45 / 1$91.00 / 20089.200934%-0.999880-0.0071670.0000010.000000-0.054794
COST12Mar21C395.00CALL395.00$0.16$4.30 / 402175.396054%0.0000010.0000000.0000010.0000000.000000
COST12Mar21P395.00PUT395.00$81.45 / 1$86.00 / 20087.839252%-0.999880-0.0071710.0000010.000000-0.054109
COST12Mar21C390.00CALL390.00$0.25$0.01 / 10$0.27 / 502985.473488%0.0000010.0000000.0000010.0000000.000000
COST12Mar21P390.00PUT390.00$51.30$76.45 / 1$81.00 / 20481.330160%-0.999880-0.0071750.0000010.000000-0.053424
COST12Mar21P385.00PUT385.00$71.45 / 1$76.00 / 20059.715352%-0.999880-0.0071790.0000010.000000-0.052740
COST12Mar21P382.50PUT382.50$69.00 / 10$73.95 / 20075.431349%-0.999880-0.0071810.0000010.000000-0.052397
COST12Mar21P380.00PUT380.00$33.75$66.45 / 1$71.00 / 20963.996503%-0.999880-0.0071830.0000010.000000-0.052055
COST12Mar21P377.50PUT377.50$22.85$64.00 / 10$68.50 / 20671.045004%-0.999880-0.0071850.0000010.000000-0.051712
COST12Mar21P375.00PUT375.00$59.12$61.45 / 1$66.00 / 20164.020985%-0.999880-0.0071860.0000010.000000-0.051370
COST12Mar21P372.50PUT372.50$57.05$59.00 / 10$63.50 / 201866.940161%-0.999880-0.0071880.0000010.000000-0.051027
COST12Mar21P370.00PUT370.00$34.57$56.45 / 1$61.00 / 20669.681778%-0.999880-0.0071900.0000010.000000-0.050685
COST12Mar21P367.50PUT367.50$52.51$54.00 / 10$58.50 / 202160.445391%-0.999880-0.0071920.0000010.000000-0.050342
COST12Mar21P362.50PUT362.50$47.75$48.50 / 2$52.85 / 21020365.413501%-0.999880-0.0071960.0000010.000000-0.049657
COST12Mar21C302.50CALL302.50$16.50$8.50 / 54$12.50 / 80537.152528%0.935059-0.0642700.0225320.0460350.038656
COST12Mar21C285.00CALL285.00$31.63$24.00 / 7$28.80 / 100350.559269%0.9998790.0072530.0000010.0000010.039041
COST12Mar21C275.00CALL275.00$33.75$34.00 / 5$38.80 / 200166.364025%0.9998800.0072630.0000010.0000000.037671
COST12Mar21C270.00CALL270.00$39.00 / 5$43.75 / 20073.550980%0.9998800.0072670.0000010.0000000.036986
COST12Mar21P270.00PUT270.00$0.08$2.12 / 450168103.485292%-0.0000010.0000000.0000010.0000000.000000
COST12Mar21C265.00CALL265.00$44.00 / 5$48.75 / 20081.405757%0.9998800.0072710.0000010.0000000.036301
COST12Mar21C260.00CALL260.00$49.00 / 2$53.65 / 10087.635571%0.9998800.0072750.0000010.0000000.035616
COST12Mar21P260.00PUT260.00$0.05$0.10 / 102268.242591%-0.0000010.0000000.0000010.0000000.000000
COST12Mar21C255.00CALL255.00$54.00 / 2$58.55 / 10093.599315%0.9998800.0072780.0000010.0000000.034931
COST12Mar21P255.00PUT255.00$0.05$0.10 / 105674.726215%-0.0000010.0000000.0000010.0000000.000000
COST12Mar21C250.00CALL250.00$58.65 / 1$63.50 / 20091.525881%0.9998800.0072820.0000010.0000000.034246
COST12Mar21C245.00CALL245.00$64.00 / 2$68.60 / 100110.387481%0.9998800.0072860.0000010.0000000.033562
COST12Mar21P245.00PUT245.00$4.80 / 100194.839533%-0.0000010.0000000.0000010.0000000.000000
COST12Mar21C240.00CALL240.00$69.00 / 2$73.55 / 100117.307011%0.9998800.0072900.0000010.0000000.032877
COST12Mar21P240.00PUT240.00$0.06$4.80 / 101206.770771%-0.0000010.0000000.0000010.0000000.000000
COST12Mar21C235.00CALL235.00$74.00 / 2$78.55 / 100125.417262%0.9998800.0072940.0000010.0000000.032192
COST12Mar21C230.00CALL230.00$79.00 / 2$83.55 / 100133.650161%0.9998800.0072980.0000010.0000000.031507
COST12Mar21P230.00PUT230.00$0.05$4.80 / 1026231.074529%-0.0000010.0000000.0000010.0000000.000000
COST12Mar21C225.00CALL225.00$84.00 / 2$88.60 / 100143.337842%0.9998800.0073020.0000010.0000000.030822
COST12Mar21C220.00CALL220.00$89.00 / 2$93.70 / 100154.544056%0.9998800.0073050.0000010.0000000.030137
COST12Mar21C215.00CALL215.00$94.00 / 2$98.55 / 100159.192220%0.9998800.0073090.0000010.0000000.029452
COST12Mar21P215.00PUT215.00$0.51$0.50 / 101163.040355%-0.0000010.0000000.0000010.0000000.000000
COST12Mar21C210.00CALL210.00$99.00 / 2$103.55 / 100168.022624%0.9998800.0073130.0000010.0000000.028767
COST12Mar21P210.00PUT210.00$2.00 / 6000224.793293%-0.0000010.0000000.0000010.0000000.000000
COST12Mar21C205.00CALL205.00$104.00 / 2$108.55 / 100177.030590%0.9998800.0073170.0000010.0000000.028082
COST12Mar21P205.00PUT205.00$0.46$0.05 / 1001134.407095%-0.0000010.0000000.0000010.0000000.000000