COST option chain Costco Wholesale Corporation
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 ±10.3% (832.85–1,024.85) · ATM IV 23.6% · P/C open interest 1.14
| 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 | |
| 459.20 | 467.75 | 12 | 1.00 | 0.0000 | 0.000 | 470 | 0 | 8.65 | 51 | 73.8% | -0.00 | 0.0000 | -0.008 | |||
| 449.30 | 457.85 | 18 | 1.00 | 0.0000 | 0.000 | 480 | 0 | 2.72 | 155 | 59.2% | -0.00 | 0.0000 | -0.009 | |||
| 439.45 | 448.00 | 11 | 1.00 | 0.0000 | 0.000 | 490 | 0 | 8.70 | 31 | 70.0% | -0.00 | 0.0000 | -0.009 | |||
| 429.60 | 438.15 | 34 | 1.00 | 0.0000 | 0.000 | 500 | 0 | 0.4600 | 89 | 44.8% | -0.00 | 0.0000 | -0.009 | |||
| 409.90 | 418.45 | 14 | 1.00 | 0.0000 | 0.000 | 520 | 0 | 8.70 | 22 | 64.4% | -0.00 | 0.0000 | -0.011 | |||
| 390.20 | 398.75 | 14 | 1.00 | 0.0001 | 0.000 | 540 | 0 | 0.7000 | 72 | 41.6% | -0.00 | 0.0001 | -0.012 | |||
| 370.50 | 379.05 | 41 | 1.00 | 0.0001 | 0.000 | 560 | 0 | 0.6300 | 20 | 38.6% | -0.01 | 0.0001 | -0.013 | |||
| 351.90 | 359.25 | 53 | 33.8% | 0.99 | 0.0001 | 0.000 | 580 | 0 | 0.4600 | 90 | 35.1% | -0.01 | 0.0001 | -0.015 | ||
| 332.00 | 339.45 | 71 | 27.9% | 0.99 | 0.0001 | 0.000 | 600 | 0.0200 | 0.5500 | 1 | 143 | 33.6% | -0.01 | 0.0001 | -0.016 | |
| 312.55 | 319.95 | 16 | 31.5% | 0.99 | 0.0001 | 0.000 | 620 | 0.0100 | 1.18 | 1 | 71 | 34.3% | -0.01 | 0.0001 | -0.019 | |
| 293.00 | 300.15 | 4 | 29.9% | 0.99 | 0.0002 | 0.000 | 640 | 0.0500 | 0.8000 | 118 | 30.6% | -0.01 | 0.0002 | -0.022 | ||
| 272.30 | 280.85 | 17 | 23.8% | 0.99 | 0.0002 | 0.000 | 660 | 0 | 2.02 | 278 | 32.0% | -0.01 | 0.0002 | -0.026 | ||
| 253.90 | 261.25 | 42 | 28.7% | 0.98 | 0.0003 | 0.000 | 680 | 0 | 2.20 | 62 | 30.0% | -0.02 | 0.0003 | -0.032 | ||
| 234.55 | 240.15 | 43 | 23.3% | 0.98 | 0.0004 | 0.000 | 700 | 1.18 | 1.81 | 2 | 233 | 29.1% | -0.03 | 0.0004 | -0.038 | |
| 215.35 | 222.65 | 21 | 27.4% | 0.97 | 0.0005 | 0.000 | 720 | 1.54 | 2.36 | 1 | 483 | 28.0% | -0.03 | 0.0005 | -0.048 | |
| 196.35 | 203.65 | 19 | 26.8% | 0.96 | 0.0007 | 0.000 | 740 | 2.14 | 2.83 | 1 | 649 | 26.8% | -0.05 | 0.0007 | -0.059 | |
| 177.35 | 183.85 | 34 | 25.0% | 0.94 | 0.0009 | -0.010 | 760 | 2.67 | 3.85 | 312 | 25.8% | -0.06 | 0.0009 | -0.073 | ||
| 160.65 | 166.30 | 12 | 70 | 26.4% | 0.92 | 0.0012 | -0.033 | 780 | 4.70 | 5.25 | 3 | 228 | 25.7% | -0.08 | 0.0012 | -0.090 |
| 141.05 | 145.50 | 13 | 71 | 23.0% | 0.89 | 0.0014 | -0.059 | 800 | 6.85 | 7.60 | 101 | 552 | 25.6% | -0.11 | 0.0015 | -0.110 |
| 124.00 | 131.90 | 3 | 39 | 24.8% | 0.86 | 0.0018 | -0.086 | 820 | 7.95 | 10.00 | 11 | 1,404 | 24.3% | -0.14 | 0.0018 | -0.130 |
| 107.75 | 115.40 | 186 | 24.4% | 0.82 | 0.0021 | -0.113 | 840 | 12.45 | 14.50 | 19 | 1,516 | 24.8% | -0.19 | 0.0022 | -0.152 | |
| 92.95 | 99.65 | 3 | 259 | 24.2% | 0.77 | 0.0025 | -0.139 | 860 | 16.80 | 19.10 | 14 | 540 | 24.5% | -0.24 | 0.0026 | -0.172 |
| 79.75 | 85.10 | 188 | 24.1% | 0.72 | 0.0028 | -0.163 | 880 | 21.15 | 26.10 | 4 | 537 | 24.2% | -0.29 | 0.0029 | -0.190 | |
| 66.70 | 71.35 | 9 | 192 | 23.7% | 0.66 | 0.0031 | -0.182 | 900 | 28.45 | 32.00 | 8 | 633 | 23.8% | -0.35 | 0.0032 | -0.204 |
| 54.80 | 60.40 | 3 | 116 | 23.7% | 0.59 | 0.0033 | -0.196 | 920 | 36.60 | 40.20 | 11 | 386 | 23.6% | -0.42 | 0.0034 | -0.212 |
| 45.45 | 48.00 | 37 | 208 | 23.3% | 0.53 | 0.0034 | -0.203 | 940 | 47.35 | 48.75 | 6 | 330 | 23.4% | -0.49 | 0.0036 | -0.214 |
| 35.50 | 40.35 | 12 | 211 | 23.2% | 0.46 | 0.0034 | -0.204 | 960 | 57.45 | 61.60 | 1 | 239 | 23.4% | -0.56 | 0.0036 | -0.210 |
| 28.85 | 32.05 | 21 | 285 | 23.2% | 0.40 | 0.0033 | -0.199 | 980 | 68.70 | 74.15 | 4 | 245 | 23.0% | -0.63 | 0.0036 | -0.201 |
| 23.00 | 25.80 | 29 | 292 | 23.4% | 0.34 | 0.0031 | -0.189 | 1,000 | 82.65 | 88.30 | 18 | 215 | 23.0% | -0.70 | 0.0035 | -0.188 |
| 18.00 | 20.65 | 173 | 345 | 23.4% | 0.28 | 0.0029 | -0.176 | 1,020 | 97.85 | 103.70 | 33 | 175 | 23.0% | -0.76 | 0.0033 | -0.172 |
| 13.40 | 16.45 | 77 | 684 | 23.4% | 0.23 | 0.0026 | -0.161 | 1,040 | 114.35 | 120.05 | 2 | 185 | 23.0% | -0.82 | 0.0031 | -0.155 |
| 10.60 | 12.25 | 5 | 316 | 23.4% | 0.19 | 0.0023 | -0.144 | 1,060 | 130.50 | 138.70 | 21 | 23.1% | -0.86 | 0.0028 | -0.137 | |
| 7.80 | 10.75 | 293 | 23.8% | 0.16 | 0.0020 | -0.129 | 1,080 | 150.10 | 156.60 | 73 | 23.8% | -0.91 | 0.0026 | -0.113 | ||
| 6.30 | 7.20 | 20 | 570 | 23.6% | 0.13 | 0.0017 | -0.114 | 1,100 | 168.75 | 175.60 | 52 | 24.0% | -0.95 | 0.0028 | -0.078 | |
| 4.90 | 6.65 | 2 | 342 | 24.4% | 0.10 | 0.0015 | -0.100 | 1,120 | 187.65 | 195.55 | 3 | -0.98 | 0.0020 | -0.139 | ||
| 3.85 | 5.85 | 5 | 216 | 25.1% | 0.09 | 0.0013 | -0.087 | 1,140 | 207.00 | 217.00 | 26.1% | -0.99 | 0.0006 | -0.259 | ||
| 3.10 | 4.75 | 8 | 132 | 25.5% | 0.07 | 0.0011 | -0.077 | 1,160 | 228.05 | 234.95 | -1.00 | 0.0000 | -0.327 | |||
| 2.46 | 3.90 | 143 | 25.9% | 0.06 | 0.0009 | -0.067 | 1,180 | 247.00 | 254.05 | -1.00 | 0.0000 | -0.345 | ||||
| 2.10 | 2.77 | 4 | 570 | 25.9% | 0.05 | 0.0008 | -0.059 | 1,200 | 268.15 | 275.60 | 31.8% | -1.00 | 0.0000 | -0.353 | ||
| 1.39 | 2.55 | 141 | 26.3% | 0.04 | 0.0007 | -0.052 | 1,220 | 287.65 | 294.95 | -1.00 | 0.0000 | -0.353 | ||||
| 1.10 | 2.51 | 1 | 248 | 27.2% | 0.03 | 0.0006 | -0.047 | 1,240 | 307.65 | 314.95 | -1.00 | 0.0000 | -0.353 | |||
| 0.9900 | 2.27 | 84 | 28.0% | 0.03 | 0.0005 | -0.042 | 1,260 | 327.65 | 334.95 | -1.00 | 0.0000 | -0.353 | ||||
| 0.8100 | 1.74 | 4 | 159 | 28.1% | 0.03 | 0.0004 | -0.038 | 1,280 | 347.55 | 355.25 | -1.00 | 0.0000 | -0.353 | |||
| 0.5600 | 2.36 | 119 | 29.9% | 0.02 | 0.0004 | -0.034 | 1,300 | 367.65 | 374.95 | -1.00 | 0.0000 | -0.353 | ||||
| 0.4600 | 1.22 | 3 | 20 | 28.6% | 0.02 | 0.0003 | -0.031 | 1,320 | 387.55 | 395.05 | -1.00 | 0.0000 | -0.353 | |||
| 0.5000 | 1.57 | 2 | 22 | 30.6% | 0.02 | 0.0003 | -0.029 | 1,340 | 407.55 | 415.05 | -1.00 | 0.0000 | -0.353 | |||
| 0.0400 | 1.98 | 50 | 31.5% | 0.02 | 0.0003 | -0.027 | 1,360 | 427.65 | 434.95 | -1.00 | 0.0000 | -0.353 | ||||
| 0.2900 | 1.73 | 2 | 86 | 32.6% | 0.01 | 0.0002 | -0.025 | 1,380 | 447.65 | 454.95 | -1.00 | 0.0000 | -0.353 | |||
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 — Dec 18, 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