COST option chain Costco Wholesale Corporation

Expiration Cboe delayed options data · के अनुसार 06:33 UTC

प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।

यह expiration लगभग इतने move की price करती है ±5.1% (881.35–976.35) · ATM IV 25.4% · P/C open interest 3.10

CALLS								Strike	PUTS
बिड	पूछें	Vol	OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated.	IV	ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money).	Γ	Θ		बिड	पूछें	Vol	OI	IV	Δ	Γ	Θ
385.00	394.05		1		1.00	0.0000	0.000	540	0	0.1900		203	77.2%	-0.00	0.0000	-0.010
375.00	384.10				1.00	0.0000	0.000	550	0	0.1900		123	74.7%	-0.00	0.0000	-0.011
365.00	374.10				1.00	0.0000	0.000	560	0	0.1900		675	72.4%	-0.00	0.0000	-0.011
355.00	364.15				1.00	0.0000	0.000	570	0	0.1900		109	70.0%	-0.00	0.0000	-0.012
345.00	354.20				1.00	0.0000	0.000	580	0	0.1900		93	67.7%	-0.00	0.0000	-0.013
335.65	344.10		1		1.00	0.0000	0.000	590	0	0.1900		74	65.4%	-0.00	0.0000	-0.014
325.95	334.25				1.00	0.0000	0.000	600	0	0.7500	1	279	73.3%	-0.00	0.0000	-0.015
316.10	324.25				1.00	0.0000	0.000	610	0	0.0100		550	48.3%	-0.00	0.0000	-0.016
306.60	314.30	1	1		1.00	0.0000	0.000	620	0	0.0600		295	53.1%	-0.00	0.0000	-0.017
296.65	304.35			42.3%	1.00	0.0000	0.000	630	0	0.0100	10	91	44.8%	-0.00	0.0000	-0.018
286.70	294.25				1.00	0.0001	0.000	640	0	0.2000		54	54.9%	-0.00	0.0001	-0.019
276.90	284.30	1	1	48.7%	1.00	0.0001	0.000	650	0	0.8700		382	62.3%	-0.00	0.0001	-0.020
266.05	274.45				1.00	0.0001	0.000	660	0	0.4200		169	54.9%	-0.00	0.0001	-0.021
255.60	264.45				1.00	0.0001	0.000	670	0	0.8700		65	57.6%	-0.00	0.0001	-0.023
245.30	254.50				1.00	0.0001	0.000	680	0	0.3500		12	49.5%	-0.00	0.0001	-0.025
235.65	244.55				1.00	0.0001	0.000	690	0	0.8700			52.9%	-0.00	0.0001	-0.026
225.35	234.60				1.00	0.0001	-0.003	700	0	0.4500		20	46.7%	-0.00	0.0001	-0.028
215.40	224.65				0.99	0.0001	-0.006	710	0	8.60		29	72.1%	-0.01	0.0001	-0.030
205.25	214.70				0.99	0.0002	-0.009	720	0	0.5300		18	43.4%	-0.01	0.0002	-0.033
200.45	209.70				0.99	0.0002	-0.011	725	0	1.81		223	50.3%	-0.01	0.0002	-0.034
196.00	204.75				0.99	0.0002	-0.013	730	0	0.7100		2	42.9%	-0.01	0.0002	-0.035
191.50	199.65				0.99	0.0002	-0.015	735	0	0.6700		6	41.5%	-0.01	0.0002	-0.037
187.30	194.80			38.4%	0.99	0.0002	-0.017	740	0.0200	0.2200	83	204	35.8%	-0.01	0.0002	-0.038
181.55	189.75				0.99	0.0002	-0.020	745	0	0.2700	5	78	35.3%	-0.01	0.0003	-0.040
176.30	184.85				0.99	0.0003	-0.022	750	0	0.5000		55	36.9%	-0.01	0.0003	-0.042
166.05	174.90				0.99	0.0003	-0.027	760	0	0.4900		55	34.8%	-0.01	0.0003	-0.046
156.00	165.00				0.99	0.0004	-0.034	770	0	0.5600		24	33.4%	-0.01	0.0004	-0.051
147.40	155.00			31.0%	0.99	0.0005	-0.042	780	0.0500	0.5200		26	31.5%	-0.01	0.0005	-0.058
142.45	150.05			30.5%	0.98	0.0005	-0.046	785	0.1500	0.7000	74	30	32.2%	-0.02	0.0005	-0.062
136.70	145.25				0.98	0.0006	-0.051	790	0.1600	0.7600	72	45	31.5%	-0.02	0.0006	-0.067
132.60	140.30			30.5%	0.98	0.0007	-0.057	795	0.1400	0.7500	22	51	30.3%	-0.02	0.0007	-0.072
127.90	135.40		1	31.0%	0.98	0.0007	-0.064	800	0.5000	0.7000	42	59	30.7%	-0.02	0.0008	-0.079
123.05	130.40			30.4%	0.98	0.0008	-0.071	805	0.0300	1.27	2	49	30.0%	-0.03	0.0008	-0.085
118.15	125.50			29.9%	0.97	0.0009	-0.079	810	0.2900	1.30	8	22	29.9%	-0.03	0.0009	-0.093
113.30	120.60			29.4%	0.97	0.0010	-0.089	815	0.2100	1.35	12	18	28.7%	-0.03	0.0011	-0.102
108.45	115.50			28.4%	0.96	0.0012	-0.100	820	0.6200	1.51	6	36	29.2%	-0.04	0.0012	-0.113
103.60	108.95		8	21.4%	0.96	0.0013	-0.112	825	0.6400	1.62	2	22	28.3%	-0.04	0.0014	-0.125
98.80	106.15		1	28.3%	0.95	0.0015	-0.125	830	0.4600	2.05	4	24	27.8%	-0.05	0.0015	-0.138
94.05	101.20			27.7%	0.95	0.0017	-0.141	835	0.9800	2.19	13	18	27.9%	-0.06	0.0017	-0.153
89.30	96.45			27.3%	0.94	0.0019	-0.158	840	0.9700	2.41	10	58	27.1%	-0.06	0.0020	-0.169
84.65	92.00			27.5%	0.93	0.0022	-0.176	845	1.50	2.77	1	50	27.3%	-0.07	0.0022	-0.187
80.00	87.40		1	27.2%	0.92	0.0024	-0.196	850	2.11	2.92	46	136	27.1%	-0.08	0.0025	-0.207
75.45	82.50			26.6%	0.90	0.0027	-0.218	855	2.19	3.95	12	28	27.2%	-0.10	0.0028	-0.229
70.60	77.25			25.1%	0.89	0.0030	-0.242	860	3.00	4.40	24	112	27.3%	-0.11	0.0031	-0.252
66.20	74.00		2	26.3%	0.87	0.0034	-0.266	865	2.92	4.70	6	22	26.1%	-0.13	0.0034	-0.277
63.50	68.75	1	1	26.8%	0.86	0.0037	-0.292	870	4.10	4.90	6	46	26.0%	-0.15	0.0037	-0.302
57.60	65.75			26.2%	0.84	0.0040	-0.318	875	4.85	6.05	8	84	26.2%	-0.17	0.0041	-0.328
53.60	61.60		11	26.2%	0.82	0.0044	-0.345	880	5.15	6.90	40	128	25.5%	-0.19	0.0044	-0.355
49.95	56.70		8	25.6%	0.79	0.0047	-0.371	885	6.35	7.80	45	161	25.5%	-0.21	0.0048	-0.381
45.80	52.70	1	1	25.2%	0.77	0.0050	-0.397	890	7.05	8.95	50	126	25.1%	-0.24	0.0051	-0.406
43.55	48.00		2	25.5%	0.74	0.0054	-0.421	895	9.15	10.30	23	118	25.7%	-0.26	0.0054	-0.431
40.65	44.55	5	30	25.9%	0.71	0.0057	-0.443	900	10.45	12.00	38	958	25.7%	-0.29	0.0058	-0.453
36.40	41.05	5	1	25.3%	0.68	0.0059	-0.464	905	12.10	13.80	12	105	25.8%	-0.32	0.0060	-0.474
34.45	36.75		1	25.4%	0.65	0.0062	-0.481	910	13.90	15.70	29	310	25.9%	-0.35	0.0062	-0.492
31.00	34.65		14	25.8%	0.62	0.0063	-0.496	915	15.80	17.75	21	183	25.9%	-0.38	0.0064	-0.506
29.05	30.10	9	16	25.4%	0.59	0.0065	-0.507	920	17.90	19.55	64	366	25.7%	-0.42	0.0066	-0.518
25.90	28.00	121	6	25.5%	0.56	0.0066	-0.515	925	20.15	22.65	26	276	26.1%	-0.45	0.0067	-0.526
23.75	25.20	188	13	25.6%	0.52	0.0067	-0.519	930	22.20	23.85	198	178	25.2%	-0.48	0.0068	-0.530
20.90	22.75	128	66	25.3%	0.49	0.0067	-0.519	935	25.25	26.70	132	87	25.5%	-0.52	0.0068	-0.530
19.30	20.80	110	153	25.8%	0.46	0.0066	-0.516	940	28.05	30.40	303	233	26.0%	-0.55	0.0068	-0.527
15.50	19.35	32	72	25.2%	0.42	0.0066	-0.509	945	31.05	33.75	29	124	26.3%	-0.59	0.0067	-0.520
15.35	16.65	103	91	25.7%	0.39	0.0064	-0.498	950	34.20	36.90	443	325	26.3%	-0.62	0.0066	-0.510
13.65	14.70	5	25	25.6%	0.36	0.0063	-0.484	955	37.25	39.85	52	60	26.0%	-0.65	0.0065	-0.497
11.00	13.30	7	32	25.1%	0.33	0.0061	-0.468	960	38.05	43.55	31	182	24.6%	-0.68	0.0063	-0.480
10.60	13.00	2	22	26.5%	0.30	0.0059	-0.449	965	41.60	47.10	3	33	24.5%	-0.71	0.0061	-0.462
9.25	10.05	23	82	25.5%	0.27	0.0056	-0.428	970	45.30	50.80	54	111	24.4%	-0.74	0.0058	-0.441
6.45	9.70	21	94	24.9%	0.25	0.0053	-0.406	975	48.50	55.65		36	24.6%	-0.77	0.0055	-0.418
6.15	8.20	21	214	24.7%	0.22	0.0050	-0.383	980	54.50	60.15	2	22	26.4%	-0.79	0.0052	-0.395
4.50	8.35	11	63	25.5%	0.20	0.0047	-0.359	985	58.80	63.20		12	25.8%	-0.82	0.0049	-0.370
4.40	6.30	209	146	25.1%	0.18	0.0044	-0.336	990	60.40	66.75	10	22	22.7%	-0.84	0.0046	-0.346
4.30	5.65	4	128	25.8%	0.16	0.0041	-0.313	995	65.00	72.95		5	24.8%	-0.86	0.0043	-0.322
3.95	5.00	121	191	26.1%	0.14	0.0038	-0.290	1,000	70.15	76.95	18	122	25.0%	-0.88	0.0040	-0.298
2.77	5.25	6	39	26.4%	0.13	0.0035	-0.269	1,005	74.00	81.15		14	23.7%	-0.89	0.0038	-0.279
2.40	4.70	15	108	26.7%	0.11	0.0032	-0.249	1,010	79.60	86.20	2	2	25.7%	-0.91	0.0036	-0.262
2.10	3.85	2	84	26.5%	0.10	0.0029	-0.231	1,015	83.45	90.85		2	24.3%	-0.92	0.0033	-0.246
1.62	3.75	20	117	26.9%	0.09	0.0027	-0.214	1,020	88.20	95.60		2	24.0%	-0.94	0.0032	-0.245
1.61	2.58	5	27	26.3%	0.08	0.0024	-0.198	1,025	93.30	100.40		2	24.6%	-0.95	0.0030	-0.243
1.27	2.38	4	73	26.4%	0.07	0.0022	-0.183	1,030	99.45	105.25			28.1%	-0.96	0.0028	-0.239
1.20	2.74		18	27.9%	0.07	0.0020	-0.170	1,035	102.80	110.15		2		-0.96	0.0025	-0.220
0.8200	2.46		83	27.7%	0.06	0.0018	-0.158	1,040	107.60	116.15			27.8%	-0.97	0.0022	-0.202
0.8600	1.93		35	27.7%	0.05	0.0017	-0.148	1,045	112.00	120.00				-0.98	0.0020	-0.186
0.7300	1.52	11	120	27.5%	0.05	0.0015	-0.138	1,050	117.55	125.05	2	1		-0.98	0.0017	-0.177
0.5000	1.57		10	27.9%	0.04	0.0014	-0.129	1,055	122.00	131.30				-0.99	0.0014	-0.158
0.5800	2.20		41	30.4%	0.04	0.0013	-0.121	1,060	127.00	137.00			27.9%	-0.99	0.0011	-0.141
0.3900	1.78	1	13	29.9%	0.04	0.0012	-0.114	1,065	132.55	140.05				-0.99	0.0008	-0.127
0	1.59	43	81	29.1%	0.03	0.0011	-0.107	1,070	137.55	145.05				-1.00	0.0006	-0.115
0.3700	1.21		13	29.9%	0.03	0.0010	-0.101	1,075	142.55	151.10			33.5%	-1.00	0.0005	-0.110
0.3000	1.05		17	29.9%	0.03	0.0009	-0.095	1,080	147.55	154.95				-1.00	0.0004	-0.110
0.1700	1.13	40	4	30.5%	0.03	0.0008	-0.090	1,085	152.55	160.05				-1.00	0.0003	-0.110
0.1900	0.8900	40	12	30.4%	0.02	0.0008	-0.086	1,090	157.55	164.95				-1.00	0.0002	-0.110
0.2400	0.8500	2	1	31.1%	0.02	0.0007	-0.081	1,095	162.55	171.10			36.8%	-1.00	0.0001	-0.110
0.1400	0.8500	35	113	31.5%	0.02	0.0007	-0.077	1,100	167.55	174.95				-1.00	0.0000	-0.110
0.1600	0.8100	2	38	32.1%	0.02	0.0006	-0.073	1,105	172.55	179.95				-1.00	0.0000	-0.110
0	0.9300		1	32.6%	0.02	0.0006	-0.070	1,110	177.55	184.95				-1.00	0.0000	-0.110
0.0800	0.5400	5	1	31.5%	0.02	0.0006	-0.067	1,115	182.00	189.95				-1.00	0.0000	-0.110
0	0.7000	7	6	32.7%	0.02	0.0005	-0.064	1,120	187.55	194.95				-1.00	0.0000	-0.110
0	0.9100	10	2	34.6%	0.02	0.0005	-0.061	1,125	192.55	200.05				-1.00	0.0000	-0.110
0.0100	0.4100	119	59	32.0%	0.01	0.0004	-0.058	1,130	197.55	204.95				-1.00	0.0000	-0.110
0	0.7700			35.1%	0.01	0.0004	-0.056	1,135	202.55	209.95				-1.00	0.0000	-0.110
0	1.18			38.0%	0.01	0.0004	-0.054	1,140	207.00	216.10			44.0%	-1.00	0.0000	-0.110
0	0.9500		86	37.5%	0.01	0.0004	-0.051	1,145	212.00	221.10			44.8%	-1.00	0.0000	-0.110
0	0.7700		9	37.1%	0.01	0.0004	-0.049	1,150	217.00	226.10			45.5%	-1.00	0.0000	-0.110
0	0.8800		18	39.1%	0.01	0.0003	-0.045	1,160	227.00	236.10			47.0%	-1.00	0.0000	-0.110
0	1.04		24	41.3%	0.01	0.0003	-0.042	1,170	237.00	246.05			48.2%	-1.00	0.0000	-0.110
0	0.7400		2	40.8%	0.01	0.0002	-0.039	1,180	247.00	256.10			50.0%	-1.00	0.0000	-0.110
0	1.06		1	44.0%	0.01	0.0002	-0.036	1,190	257.00	266.10			51.4%	-1.00	0.0000	-0.110
0	0.2300		41	37.9%	0.01	0.0002	-0.034	1,200	267.00	276.10			52.9%	-1.00	0.0000	-0.110
0	0.7500		4	44.5%	0.01	0.0002	-0.031	1,210	277.00	286.10			54.3%	-1.00	0.0000	-0.110
0	8.60		12	67.8%	0.01	0.0002	-0.029	1,220	287.00	296.10			55.7%	-1.00	0.0000	-0.110
0	8.60		2	48.5%	0.01	0.0001	-0.028	1,230	297.00	306.10			57.1%	-1.00	0.0000	-0.110
0	8.60		11	45.2%	0.00	0.0001	-0.026	1,240	307.55	316.10			58.5%	-1.00	0.0000	-0.110
0	8.55			72.3%	0.00	0.0001	-0.024	1,250	317.00	326.10			59.8%	-1.00	0.0000	-0.110
0	1.44		1	54.8%	0.00	0.0001	-0.023	1,260	327.00	336.10			61.2%	-1.00	0.0000	-0.110
0	0.8800		1	52.5%	0.00	0.0001	-0.021	1,270	337.00	344.95				-1.00	0.0000	-0.110
0	1.10	1	100	55.2%	0.00	0.0001	-0.020	1,280	347.55	354.95				-1.00	0.0000	-0.110
0	2.00		2	61.1%	0.00	0.0001	-0.019	1,290	357.55	364.95				-1.00	0.0000	-0.110
0.0100	0.5000	4	13	44.4%	0.00	0.0001	-0.018	1,300	367.55	375.15				-1.00	0.0000	-0.110

दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।

Volatility smile — Sep 25, 2026

Volatility पेज →

इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।

callsputs

COST option chain Costco Wholesale Corporation

Volatility smile — Sep 25, 2026

कंज़्यूमर साइक्लिकल

ETF

Technology

वित्तीय सेवाएँ

औद्योगिक

ऊर्जा