COST Option Chain

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

  1. NASDAQ
  2. >
  3. COST
  4. >
  5. Option Chain
|USD |COST: $460.30 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
COST24Sep21C465.00CALL465.00$2.88$2.65 / 10$3.15 / 206,4061,60520.232877%0.703609-0.5304030.1114290.0844570.008935
COST24Sep21C467.50CALL467.50$0.51$0.10 / 1$0.70 / 134,6971,4967.698765%0.392989-0.5931690.1239100.0939170.005001
COST24Sep21C460.00CALL460.00$7.92$7.45 / 20$8.15 / 204,3741,82236.422604%0.984621-0.0514830.0124560.0094410.012406
COST24Sep21C470.00CALL470.00$0.01$0.01 / 41$0.09 / 33,5591,4018.597517%0.141502-0.3466200.0722500.0547610.001803
COST24Sep21C462.50CALL462.50$5.26$5.00 / 2$5.60 / 82,38458028.270977%0.910760-0.2424800.0519950.0394090.011527
COST24Sep21P452.50PUT452.50$0.01$0.03 / 202,2001,89826.564752%-0.000002-0.0000140.0000030.0000020.000000
COST24Sep21P450.00PUT450.00$0.01$0.01 / 11,8211,45226.879276%-0.0000010.0000000.0000010.0000000.000000
COST24Sep21C480.00CALL480.00$0.01$0.03 / 61,7431,30624.539898%0.000011-0.0000770.0000160.0000120.000000
COST24Sep21C455.00CALL455.00$13.20$12.35 / 20$13.55 / 601,7101,11053.715759%0.9999100.0081740.0000930.0000700.012465
COST24Sep21P440.00PUT440.00$0.01$0.01 / 111,6222,36441.414324%-0.0000010.0000000.0000010.0000000.000000
COST24Sep21P460.00PUT460.00$0.02$0.03 / 31,57563613.835519%-0.015360-0.0600990.0124560.009441-0.000197
COST24Sep21P455.00PUT455.00$0.02$0.01 / 50$0.02 / 241,5281,00520.437795%-0.000071-0.0004460.0000930.000070-0.000001
COST24Sep21C475.00CALL475.00$0.02$0.04 / 71,4341,09217.277379%0.003849-0.0177270.0036890.0027960.000049
COST24Sep21P435.00PUT435.00$0.01$0.01 / 11,3231,92648.624476%-0.0000010.0000000.0000010.0000000.000000
COST24Sep21P445.00PUT445.00$0.01$0.01 / 69561,57134.177282%-0.0000010.0000000.0000010.0000000.000000
COST24Sep21P430.00PUT430.00$0.01$0.01 / 49341,99255.826977%-0.0000010.0000000.0000010.0000000.000000
COST24Sep21C472.50CALL472.50$0.02$0.03 / 2083440012.275910%0.030645-0.1071810.0223170.0169150.000391
COST24Sep21C457.50CALL457.50$10.82$9.95 / 10$11.10 / 5374233347.334745%0.9985410.0013110.0015150.0011480.012516
COST24Sep21P465.00PUT465.00$0.03$0.03 / 17$0.10 / 17161255.363022%-0.296372-0.5390160.1114290.084457-0.003805
COST24Sep21P457.50PUT457.50$0.01$0.09 / 4064823421.867646%-0.001440-0.0073070.0015150.001148-0.000018
COST24Sep21P462.50PUT462.50$0.05$0.07 / 461814011.004806%-0.089221-0.2510950.0519950.039409-0.001144
COST24Sep21C450.00CALL450.00$18.50$17.35 / 30$18.80 / 6251549070.115781%0.9999810.0086230.0000010.0000000.012329
COST24Sep21C452.50CALL452.50$15.24$15.00 / 3$16.55 / 6350852066.128684%0.9999790.0086080.0000030.0000020.012397
COST24Sep21C485.00CALL485.00$0.01$0.02 / 648596830.563117%0.0000010.0000000.0000010.0000000.000000
COST24Sep21P420.00PUT420.00$0.01$0.01 / 54281,33870.270419%-0.0000010.0000000.0000010.0000000.000000
COST24Sep21P425.00PUT425.00$0.01$0.02 / 54071,36067.542506%-0.0000010.0000000.0000010.0000000.000000
COST24Sep21P467.50PUT467.50$0.25$0.08 / 6$0.32 / 303872163.802729%-0.606992-0.6017800.1239100.093917-0.007807
COST24Sep21C445.00CALL445.00$23.74$22.50 / 3$24.20 / 6530032189.003895%0.9999810.0086270.0000010.0000000.012192
COST24Sep21C490.00CALL490.00$0.01$0.01 / 127163834.863297%0.0000010.0000000.0000010.0000000.000000
COST24Sep21P415.00PUT415.00$0.01$0.03 / 3525061286.486289%-0.0000010.0000000.0000010.0000000.000000
COST24Sep21C477.50CALL477.50$0.03$0.07 / 216626223.528993%0.000276-0.0015840.0003300.0002500.000004
COST24Sep21P470.00PUT470.00$1.82$1.61 / 50$2.61 / 201071093.491943%-0.858479-0.3552300.0722500.054761-0.011074
COST24Sep21C495.00CALL495.00$0.01$0.01 / 109645041.289007%0.0000010.0000000.0000010.0000000.000000
COST24Sep21C430.00CALL430.00$36.92$37.45 / 10$38.45 / 309599120.716183%0.9999810.0086370.0000010.0000000.011781
COST24Sep21C500.00CALL500.00$0.01$0.01 / 1287087447.555364%0.0000010.0000000.0000010.0000000.000000
COST24Sep21C435.00CALL435.00$33.32$32.45 / 20$33.40 / 205665107.298944%0.9999810.0086340.0000010.0000000.011918
COST24Sep21C440.00CALL440.00$28.40$27.50 / 3$28.45 / 505412095.394350%0.9999810.0086300.0000010.0000000.012055
COST24Sep21P400.00PUT400.00$0.01$0.01 / 463963199.563081%-0.0000010.0000000.0000010.0000000.000000
COST24Sep21P410.00PUT410.00$0.01$0.04 / 53754897.498456%-0.0000010.0000000.0000010.0000000.000000
COST24Sep21C420.00CALL420.00$48.35$47.50 / 3$48.70 / 502533150.164104%0.9999810.0086440.0000010.0000000.011507
COST24Sep21P360.00PUT360.00$0.01$0.01 / 5124493161.063905%-0.0000010.0000000.0000000.0000000.000000
COST24Sep21P472.50PUT472.50$3.65$3.85 / 55$5.15 / 2020414.770099%-0.969336-0.1157890.0223170.016915-0.012554
COST24Sep21P390.00PUT390.00$0.01$0.02 / 3201,030121.968061%-0.0000010.0000000.0000010.0000000.000000
COST24Sep21P380.00PUT380.00$0.01$0.01 / 315107129.729360%-0.0000010.0000000.0000010.0000000.000000
COST24Sep21P475.00PUT475.00$13.55$6.60 / 40$8.00 / 45124617.919441%-0.996131-0.0263330.0036890.002796-0.012965
COST24Sep21P365.00PUT365.00$0.01$0.01 / 641163153.106819%-0.0000010.0000000.0000010.0000000.000000
COST24Sep21C540.00CALL540.00$0.01$0.01 / 10107893.533338%0.0000010.0000000.0000010.0000000.000000
COST24Sep21C425.00CALL425.00$42.90$42.50 / 3$44.45 / 431021146.220742%0.9999810.0086410.0000010.0000000.011644
COST24Sep21P405.00PUT405.00$0.01$0.04 / 1810334105.747548%-0.0000010.0000000.0000010.0000000.000000
COST24Sep21C530.00CALL530.00$0.01$0.01 / 1954682.615698%0.0000010.0000000.0000010.0000000.000000
COST24Sep21P375.00PUT375.00$0.01$0.01 / 65280137.442687%-0.0000010.0000000.0000010.0000000.000000
COST24Sep21C400.00CALL400.00$63.55$67.40 / 20$69.65 / 50431214.270921%0.9999810.0086580.0000010.0000000.010959
COST24Sep21C510.00CALL510.00$0.01$0.01 / 1330459.681281%0.0000010.0000000.0000010.0000000.000000
COST24Sep21P495.00PUT495.00$30.53$25.70 / 46$28.00 / 453141.208270%-0.999981-0.0085930.0000010.000000-0.013562
COST24Sep21C520.00CALL520.00$0.02$0.01 / 10223171.343219%0.0000010.0000000.0000010.0000000.000000
COST24Sep21C505.00CALL505.00$0.01$0.01 / 1027953.681339%0.0000010.0000000.0000010.0000000.000000
COST24Sep21P500.00PUT500.00$39.73$31.05 / 50$32.60 / 202456.515999%-0.999981-0.0085890.0000010.000000-0.013699
COST24Sep21P490.00PUT490.00$29.00$21.60 / 30$22.50 / 323045.855276%-0.999981-0.0085960.0000010.000000-0.013425
COST24Sep21C410.00CALL410.00$58.30$57.50 / 3$58.90 / 50237178.687214%0.9999810.0086510.0000010.0000000.011233
COST24Sep21P480.00PUT480.00$15.55$10.85 / 50$13.10 / 4212933.393556%-0.999970-0.0086800.0000160.000012-0.013151
COST24Sep21C405.00CALL405.00$63.32$62.45 / 3$64.45 / 4611198.836049%0.9999810.0086540.0000010.0000000.011096
COST24Sep21P395.00PUT395.00$0.01$0.02 / 21808114.042057%-0.0000010.0000000.0000010.0000000.000000
COST24Sep21C375.00CALL375.00$90.43$92.30 / 5$94.75 / 1011281.799233%0.9999810.0086750.0000010.0000000.010274
COST24Sep21C560.00CALL560.00$0.03$0.01 / 100651114.450673%0.0000010.0000000.0000010.0000000.000000
COST24Sep21P560.00PUT560.00$90.25 / 27$92.70 / 1400153.208309%-0.999981-0.0085480.0000010.000000-0.015342
COST24Sep21C550.00CALL550.00$0.08$0.01 / 100176104.136410%0.0000010.0000000.0000010.0000000.000000
COST24Sep21P550.00PUT550.00$80.40 / 10$82.80 / 900134.177661%-0.999981-0.0085550.0000010.000000-0.015068
COST24Sep21P540.00PUT540.00$70.65 / 9$73.25 / 900121.839479%-0.999981-0.0085620.0000010.000000-0.014795
COST24Sep21C535.00CALL535.00$0.10$0.01 / 100388.115087%0.0000010.0000000.0000010.0000000.000000
COST24Sep21P535.00PUT535.00$66.25 / 9$67.60 / 2000114.091892%-0.999981-0.0085650.0000010.000000-0.014658
COST24Sep21P530.00PUT530.00$60.65 / 30$62.85 / 300092.799805%-0.999981-0.0085690.0000010.000000-0.014521
COST24Sep21C525.00CALL525.00$0.02$0.01 / 4209877.027734%0.0000010.0000000.0000010.0000000.000000
COST24Sep21P525.00PUT525.00$56.25 / 30$57.55 / 300103.352514%-0.999981-0.0085720.0000010.000000-0.014384
COST24Sep21P520.00PUT520.00$69.18$50.85 / 45$53.10 / 102103.310490%-0.999981-0.0085750.0000010.000000-0.014247
COST24Sep21C515.00CALL515.00$0.26$0.01 / 22025565.566027%0.0000010.0000000.0000010.0000000.000000
COST24Sep21P515.00PUT515.00$45.95 / 30$47.75 / 200083.113548%-0.999981-0.0085790.0000010.000000-0.014110
COST24Sep21P510.00PUT510.00$40.80 / 50$42.75 / 200080.048890%-0.999981-0.0085820.0000010.000000-0.013973
COST24Sep21P505.00PUT505.00$35.40 / 45$38.00 / 200065.789386%-0.999981-0.0085860.0000010.000000-0.013836
COST24Sep21P485.00PUT485.00$15.90 / 30$18.05 / 300041.915056%-0.999981-0.0085990.0000010.000000-0.013288
COST24Sep21P477.50PUT477.50$14.20$8.50 / 50$10.45 / 4301625.261151%-0.999705-0.0101890.0003300.000250-0.013079
COST24Sep21C415.00CALL415.00$38.84$52.40 / 20$54.55 / 4902172.937718%0.9999810.0086470.0000010.0000000.011370
COST24Sep21C395.00CALL395.00$59.47$71.85 / 9$74.00 / 901208.150460%0.9999810.0086610.0000010.0000000.010822
COST24Sep21C390.00CALL390.00$77.35 / 4$79.15 / 1600232.272453%0.9999810.0086640.0000010.0000000.010685
COST24Sep21C385.00CALL385.00$82.05 / 9$84.20 / 900240.993920%0.9999810.0086680.0000010.0000000.010548
COST24Sep21P385.00PUT385.00$0.04$0.33 / 5909182.384180%-0.0000010.0000000.0000010.0000000.000000
COST24Sep21C380.00CALL380.00$73.50$87.30 / 5$88.90 / 1001253.102048%0.9999810.0086710.0000010.0000000.010411
COST24Sep21C370.00CALL370.00$81.40$97.30 / 5$99.50 / 1002291.001616%0.9999810.0086780.0000010.0000000.010137
COST24Sep21P370.00PUT370.00$0.13$0.71 / 30026243.121695%-0.0000010.0000000.0000010.0000000.000000
COST24Sep21C365.00CALL365.00$102.30 / 5$104.50 / 1700304.683731%0.9999810.0086820.0000010.0000000.010000
COST24Sep21C360.00CALL360.00$106.85 / 20$109.15 / 2000301.642820%0.9999810.0086850.0000000.0000000.009863
COST24Sep21C355.00CALL355.00$111.95 / 15$114.60 / 2000327.210181%0.9999810.0086880.0000000.0000000.009726
COST24Sep21P355.00PUT355.00$0.03$0.01 / 10111169.110899%-0.0000010.0000000.0000000.0000000.000000
COST24Sep21C350.00CALL350.00$116.25 / 10$119.50 / 2300322.319067%0.9999810.0086920.0000000.0000000.009589
COST24Sep21P350.00PUT350.00$0.01$0.03 / 2064195.310110%-0.0000010.0000000.0000000.0000000.000000
COST24Sep21C345.00CALL345.00$122.35 / 11$124.75 / 1000366.928660%0.9999810.0086950.0000000.0000000.009452
COST24Sep21P345.00PUT345.00$0.01$0.04 / 10076210.046376%-0.0000010.0000000.0000000.0000000.000000
COST24Sep21C340.00CALL340.00$127.25 / 10$129.65 / 1000377.123545%0.9999810.0086990.0000000.0000000.009315
COST24Sep21P340.00PUT340.00$0.01$0.04 / 130139219.338446%-0.0000010.0000000.0000000.0000000.000000
COST24Sep21C335.00CALL335.00$132.35 / 5$134.40 / 1000388.247778%0.9999810.0087020.0000000.0000000.009178
COST24Sep21P335.00PUT335.00$0.04$0.03 / 7028222.522612%-0.0000010.0000000.0000000.0000000.000000
COST24Sep21C330.00CALL330.00$137.15 / 15$139.75 / 2300406.360789%0.9999810.0087060.0000000.0000000.009041
COST24Sep21P330.00PUT330.00$0.04$0.40 / 3906313.223786%-0.0000010.0000000.0000000.0000000.000000
COST24Sep21C325.00CALL325.00$142.35 / 3$144.60 / 2300422.416646%0.9999810.0087090.0000000.0000000.008904
COST24Sep21P325.00PUT325.00$0.03$0.05 / 9052253.420671%-0.0000010.0000000.0000000.0000000.000000
COST24Sep21C320.00CALL320.00$147.05 / 9$149.70 / 900432.582333%0.9999810.0087120.0000000.0000000.008767
COST24Sep21P320.00PUT320.00$0.02$0.05 / 110142263.385672%-0.0000010.0000000.0000000.0000000.000000
COST24Sep21C315.00CALL315.00$152.10 / 17$154.65 / 1700447.725760%0.9999810.0087160.0000000.0000000.008630
COST24Sep21P315.00PUT315.00$0.01$0.01 / 1045237.191434%-0.0000010.0000000.0000000.0000000.000000
COST24Sep21C310.00CALL310.00$157.20 / 9$159.65 / 900465.680732%0.9999810.0087190.0000000.0000000.008493
COST24Sep21P310.00PUT310.00$0.01$0.04 / 120105277.648620%-0.0000010.0000000.0000000.0000000.000000
COST24Sep21C305.00CALL305.00$162.10 / 9$164.70 / 1700479.963471%0.9999810.0087230.0000000.0000000.008356
COST24Sep21P305.00PUT305.00$0.01$0.01 / 1073255.401525%-0.0000010.0000000.0000000.0000000.000000
COST24Sep21C300.00CALL300.00$150.90$167.25 / 9$169.75 / 1702501.179678%0.9999810.0087260.0000000.0000000.008219
COST24Sep21P300.00PUT300.00$0.01$0.05 / 3502304.662120%-0.0000010.0000000.0000000.0000000.000000
COST24Sep21C295.00CALL295.00$172.35 / 3$174.65 / 1000517.347130%0.9999810.0087300.0000000.0000000.008082
COST24Sep21P295.00PUT295.00$0.54 / 6900419.354646%-0.0000010.0000000.0000000.0000000.000000
COST24Sep21C290.00CALL290.00$177.15 / 9$179.75 / 2400530.933337%0.9999810.0087330.0000000.0000000.007945
COST24Sep21P290.00PUT290.00$0.74 / 6900454.521646%-0.0000010.0000000.0000000.0000000.000000
COST24Sep21C285.00CALL285.00$182.40 / 3$184.60 / 900550.416406%0.9999810.0087360.0000000.0000000.007808
COST24Sep21P285.00PUT285.00$0.53 / 6700446.056803%-0.0000010.0000000.0000000.0000000.000000
COST24Sep21C280.00CALL280.00$186.90 / 9$189.60 / 900552.034418%0.9999810.0087400.0000000.0000000.007671
COST24Sep21P280.00PUT280.00$0.52 / 6700459.049976%-0.0000010.0000000.0000000.0000000.000000
COST24Sep21C275.00CALL275.00$192.20 / 9$194.70 / 1000581.506565%0.9999810.0087430.0000000.0000000.007534
COST24Sep21P275.00PUT275.00$0.02 / 100331.508679%-0.0000010.0000000.0000000.0000000.000000
COST24Sep21C270.00CALL270.00$189.80$197.25 / 9$199.60 / 900597.352101%0.9999810.0087470.0000000.0000000.007397
COST24Sep21P270.00PUT270.00$0.13$0.01 / 104323.803896%-0.0000010.0000000.0000000.0000000.000000