COST 옵션 체인 Costco Wholesale Corporation
Cboe delayed options data · 기준일 19:03 UTC
각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.
이 만기는 약 ±8.3% (912.80–1,077.40) · ATM IV 20.9% · P/C 미결제약정 0.92
| 콜 | 행사가 | 풋 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 매수호가 | 질문하기 | 거래량 | 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 | 매수호가 | 질문하기 | 거래량 | OI | IV | Δ | Γ | Θ | |
| 497.10 | 503.85 | 5 | 120 | 69.1% | 1.00 | 0.0000 | 0.000 | 500 | 0 | 0.4800 | 777 | 54.0% | -0.00 | 0.0000 | -0.006 | |
| 477.30 | 484.00 | 2 | 89 | 65.2% | 1.00 | 0.0000 | 0.000 | 520 | 0 | 1.00 | 87 | 55.6% | -0.00 | 0.0000 | -0.007 | |
| 457.60 | 464.20 | 36 | 61.9% | 1.00 | 0.0000 | 0.000 | 540 | 0 | 2.80 | 117 | 60.4% | -0.00 | 0.0000 | -0.007 | ||
| 437.85 | 444.15 | 2 | 17 | 57.9% | 1.00 | 0.0000 | 0.000 | 560 | 0 | 3.00 | 670 | 57.8% | -0.00 | 0.0000 | -0.008 | |
| 416.60 | 424.70 | 26 | 51.1% | 1.00 | 0.0000 | 0.000 | 580 | 0 | 1.43 | 365 | 49.2% | -0.00 | 0.0000 | -0.009 | ||
| 398.05 | 405.00 | 4 | 62 | 52.1% | 1.00 | 0.0000 | 0.000 | 600 | 0 | 0.2700 | 410 | 38.4% | -0.00 | 0.0000 | -0.010 | |
| 378.20 | 385.00 | 61 | 48.4% | 1.00 | 0.0001 | 0.000 | 620 | 0 | 1.76 | 20 | 175 | 45.0% | -0.00 | 0.0001 | -0.011 | |
| 358.85 | 365.00 | 2 | 21 | 46.0% | 0.99 | 0.0001 | 0.000 | 640 | 0 | 0.5700 | 22 | 142 | 36.8% | -0.00 | 0.0001 | -0.013 |
| 338.40 | 345.60 | 20 | 42.5% | 0.99 | 0.0001 | 0.000 | 660 | 0 | 0.3700 | 102 | 217 | 32.9% | -0.01 | 0.0001 | -0.014 | |
| 319.45 | 325.65 | 26 | 41.2% | 0.99 | 0.0001 | 0.000 | 680 | 0.0500 | 1.37 | 305 | 36.1% | -0.01 | 0.0001 | -0.016 | ||
| 298.90 | 305.00 | 2 | 386 | 34.7% | 0.99 | 0.0001 | 0.000 | 700 | 0.1500 | 0.4900 | 2 | 1,068 | 30.5% | -0.01 | 0.0001 | -0.018 |
| 280.20 | 284.75 | 12 | 57 | 33.8% | 0.99 | 0.0002 | 0.000 | 720 | 0.1800 | 1.56 | 210 | 32.4% | -0.01 | 0.0002 | -0.022 | |
| 260.05 | 265.75 | 3 | 43 | 32.1% | 0.99 | 0.0002 | -0.003 | 740 | 0.1700 | 0.6600 | 12 | 323 | 27.1% | -0.01 | 0.0002 | -0.026 |
| 240.75 | 246.35 | 2 | 41 | 31.1% | 0.98 | 0.0003 | -0.009 | 760 | 0.6500 | 0.8300 | 7 | 820 | 27.1% | -0.02 | 0.0003 | -0.031 |
| 221.25 | 227.25 | 6 | 61 | 29.9% | 0.98 | 0.0004 | -0.018 | 780 | 0.7400 | 1.15 | 769 | 25.8% | -0.02 | 0.0004 | -0.038 | |
| 202.65 | 205.65 | 17 | 174 | 26.6% | 0.97 | 0.0006 | -0.029 | 800 | 1.37 | 1.68 | 94 | 1,307 | 25.5% | -0.03 | 0.0006 | -0.048 |
| 183.40 | 187.75 | 23 | 67 | 26.7% | 0.96 | 0.0007 | -0.043 | 820 | 1.64 | 2.33 | 9 | 637 | 24.3% | -0.04 | 0.0008 | -0.060 |
| 173.80 | 178.15 | 16 | 54 | 25.9% | 0.95 | 0.0008 | -0.052 | 830 | 1.87 | 2.76 | 12 | 718 | 23.8% | -0.05 | 0.0009 | -0.068 |
| 164.50 | 168.25 | 25 | 66 | 25.1% | 0.94 | 0.0010 | -0.061 | 840 | 2.78 | 3.35 | 3 | 729 | 24.0% | -0.06 | 0.0010 | -0.076 |
| 154.85 | 159.45 | 27 | 821 | 24.8% | 0.93 | 0.0011 | -0.071 | 850 | 3.15 | 3.80 | 3 | 876 | 23.4% | -0.07 | 0.0012 | -0.086 |
| 146.00 | 150.25 | 11 | 695 | 24.6% | 0.92 | 0.0013 | -0.082 | 860 | 3.65 | 4.55 | 8 | 900 | 23.0% | -0.08 | 0.0013 | -0.096 |
| 136.80 | 141.15 | 8 | 187 | 24.1% | 0.91 | 0.0015 | -0.093 | 870 | 4.45 | 5.40 | 11 | 610 | 22.8% | -0.10 | 0.0015 | -0.107 |
| 127.80 | 132.15 | 6 | 178 | 23.6% | 0.89 | 0.0017 | -0.106 | 880 | 5.65 | 6.45 | 6 | 731 | 22.7% | -0.11 | 0.0017 | -0.119 |
| 118.70 | 123.35 | 4 | 94 | 23.1% | 0.87 | 0.0019 | -0.118 | 890 | 6.95 | 7.60 | 18 | 1,501 | 22.5% | -0.13 | 0.0019 | -0.132 |
| 110.95 | 115.00 | 3 | 890 | 23.2% | 0.85 | 0.0021 | -0.132 | 900 | 8.70 | 9.10 | 37 | 1,512 | 22.5% | -0.15 | 0.0022 | -0.145 |
| 101.55 | 107.05 | 204 | 22.7% | 0.83 | 0.0023 | -0.145 | 910 | 9.90 | 10.75 | 1 | 579 | 22.1% | -0.17 | 0.0024 | -0.158 | |
| 94.60 | 98.55 | 11 | 207 | 22.7% | 0.81 | 0.0026 | -0.159 | 920 | 11.55 | 12.55 | 76 | 513 | 21.8% | -0.20 | 0.0026 | -0.171 |
| 90.10 | 95.05 | 128 | 22.5% | 0.79 | 0.0027 | -0.165 | 925 | 12.40 | 13.70 | 2 | 212 | 21.7% | -0.21 | 0.0028 | -0.178 | |
| 86.70 | 91.20 | 201 | 22.5% | 0.78 | 0.0028 | -0.172 | 930 | 13.50 | 14.85 | 19 | 265 | 21.6% | -0.23 | 0.0029 | -0.184 | |
| 82.35 | 87.30 | 98 | 22.2% | 0.76 | 0.0029 | -0.178 | 935 | 15.15 | 16.25 | 128 | 21.8% | -0.24 | 0.0030 | -0.190 | ||
| 79.70 | 82.55 | 196 | 22.1% | 0.75 | 0.0030 | -0.184 | 940 | 16.20 | 17.50 | 3 | 273 | 21.6% | -0.26 | 0.0031 | -0.197 | |
| 75.25 | 80.05 | 61 | 22.1% | 0.73 | 0.0031 | -0.190 | 945 | 17.20 | 18.75 | 2 | 191 | 21.4% | -0.27 | 0.0032 | -0.203 | |
| 71.35 | 76.75 | 1 | 624 | 22.0% | 0.72 | 0.0032 | -0.196 | 950 | 18.60 | 20.30 | 31 | 387 | 21.3% | -0.29 | 0.0033 | -0.208 |
| 67.80 | 72.05 | 170 | 21.5% | 0.70 | 0.0033 | -0.201 | 955 | 20.35 | 21.80 | 2 | 108 | 21.3% | -0.31 | 0.0034 | -0.213 | |
| 63.90 | 69.80 | 3 | 495 | 21.6% | 0.68 | 0.0034 | -0.206 | 960 | 21.75 | 23.50 | 8 | 218 | 21.2% | -0.32 | 0.0035 | -0.218 |
| 61.25 | 66.20 | 2 | 91 | 21.6% | 0.67 | 0.0035 | -0.210 | 965 | 23.30 | 25.35 | 2 | 194 | 21.1% | -0.34 | 0.0036 | -0.223 |
| 58.10 | 63.20 | 7 | 247 | 21.6% | 0.65 | 0.0035 | -0.214 | 970 | 25.05 | 27.15 | 7 | 520 | 21.1% | -0.36 | 0.0037 | -0.227 |
| 55.75 | 59.75 | 463 | 21.6% | 0.63 | 0.0036 | -0.218 | 975 | 27.00 | 29.15 | 8 | 85 | 21.0% | -0.38 | 0.0038 | -0.231 | |
| 52.70 | 56.65 | 18 | 216 | 21.5% | 0.61 | 0.0037 | -0.221 | 980 | 29.05 | 31.30 | 5 | 592 | 21.0% | -0.40 | 0.0039 | -0.234 |
| 50.20 | 53.70 | 4 | 124 | 21.6% | 0.59 | 0.0037 | -0.224 | 985 | 31.10 | 33.50 | 42 | 189 | 20.9% | -0.42 | 0.0039 | -0.237 |
| 47.40 | 50.70 | 43 | 259 | 21.4% | 0.58 | 0.0038 | -0.226 | 990 | 33.15 | 35.80 | 1 | 345 | 20.9% | -0.44 | 0.0040 | -0.240 |
| 43.55 | 47.85 | 14 | 178 | 21.1% | 0.56 | 0.0038 | -0.227 | 995 | 35.10 | 38.10 | 72 | 20.7% | -0.46 | 0.0040 | -0.242 | |
| 43.00 | 44.85 | 110 | 1,878 | 21.4% | 0.54 | 0.0038 | -0.229 | 1,000 | 37.65 | 40.40 | 48 | 934 | 20.7% | -0.48 | 0.0041 | -0.243 |
| 40.45 | 42.45 | 14 | 90 | 21.4% | 0.52 | 0.0039 | -0.229 | 1,005 | 40.85 | 42.75 | 10 | 49 | 20.8% | -0.50 | 0.0041 | -0.244 |
| 36.70 | 40.60 | 11 | 59 | 21.1% | 0.50 | 0.0039 | -0.229 | 1,010 | 42.85 | 45.95 | 1 | 22 | 20.7% | -0.52 | 0.0041 | -0.244 |
| 34.45 | 38.10 | 8 | 231 | 21.1% | 0.48 | 0.0039 | -0.229 | 1,015 | 45.45 | 48.30 | 20 | 20.5% | -0.54 | 0.0042 | -0.244 | |
| 33.25 | 35.85 | 48 | 436 | 21.3% | 0.46 | 0.0039 | -0.228 | 1,020 | 48.10 | 51.40 | 1 | 254 | 20.5% | -0.56 | 0.0042 | -0.244 |
| 31.35 | 33.65 | 5 | 103 | 21.3% | 0.44 | 0.0039 | -0.226 | 1,025 | 51.35 | 54.70 | 33 | 20.6% | -0.58 | 0.0042 | -0.242 | |
| 28.75 | 31.50 | 5 | 101 | 21.0% | 0.42 | 0.0038 | -0.224 | 1,030 | 53.85 | 57.35 | 43 | 20.3% | -0.60 | 0.0042 | -0.241 | |
| 27.30 | 29.00 | 7 | 99 | 21.0% | 0.41 | 0.0038 | -0.222 | 1,035 | 58.00 | 61.05 | 1 | 10 | 20.7% | -0.62 | 0.0041 | -0.239 |
| 24.05 | 27.90 | 38 | 396 | 20.8% | 0.39 | 0.0038 | -0.219 | 1,040 | 60.40 | 64.00 | 266 | 20.3% | -0.64 | 0.0041 | -0.236 | |
| 23.05 | 25.85 | 7 | 46 | 20.8% | 0.37 | 0.0037 | -0.215 | 1,045 | 64.65 | 69.00 | 10 | 21.0% | -0.66 | 0.0041 | -0.233 | |
| 22.20 | 23.95 | 10 | 256 | 21.0% | 0.35 | 0.0036 | -0.212 | 1,050 | 67.20 | 71.80 | 1 | 39 | 20.5% | -0.68 | 0.0040 | -0.230 |
| 20.30 | 22.70 | 17 | 47 | 20.9% | 0.34 | 0.0036 | -0.208 | 1,055 | 70.90 | 75.65 | 2 | 20.6% | -0.70 | 0.0040 | -0.226 | |
| 18.30 | 21.20 | 3 | 398 | 20.8% | 0.32 | 0.0035 | -0.203 | 1,060 | 74.20 | 79.10 | 113 | 20.4% | -0.72 | 0.0039 | -0.222 | |
| 17.85 | 19.65 | 1 | 74 | 21.0% | 0.30 | 0.0034 | -0.199 | 1,065 | 77.85 | 82.75 | 5 | 20.3% | -0.74 | 0.0038 | -0.217 | |
| 16.35 | 18.30 | 14 | 129 | 20.9% | 0.29 | 0.0034 | -0.194 | 1,070 | 81.25 | 87.10 | 10 | 20.3% | -0.75 | 0.0037 | -0.212 | |
| 15.25 | 17.10 | 718 | 20.9% | 0.27 | 0.0033 | -0.189 | 1,075 | 85.95 | 90.95 | 1 | 20.5% | -0.77 | 0.0036 | -0.206 | ||
| 13.25 | 15.95 | 131 | 494 | 20.7% | 0.26 | 0.0032 | -0.183 | 1,080 | 89.45 | 95.15 | 31 | 20.4% | -0.79 | 0.0036 | -0.200 | |
| 13.00 | 14.75 | 1 | 42 | 20.9% | 0.24 | 0.0031 | -0.178 | 1,085 | 93.75 | 99.40 | 4 | 20.5% | -0.80 | 0.0034 | -0.194 | |
| 12.35 | 13.85 | 4 | 100 | 21.0% | 0.23 | 0.0030 | -0.172 | 1,090 | 97.40 | 103.55 | 11 | 20.2% | -0.82 | 0.0033 | -0.187 | |
| 10.60 | 12.90 | 147 | 20.8% | 0.22 | 0.0029 | -0.167 | 1,095 | 101.45 | 107.80 | 20.1% | -0.83 | 0.0032 | -0.180 | |||
| 10.65 | 11.70 | 33 | 954 | 21.0% | 0.20 | 0.0028 | -0.161 | 1,100 | 105.85 | 111.90 | 77 | 20.1% | -0.85 | 0.0031 | -0.173 | |
| 8.60 | 11.15 | 77 | 20.7% | 0.19 | 0.0027 | -0.156 | 1,105 | 110.40 | 115.40 | 19.6% | -0.86 | 0.0030 | -0.165 | |||
| 7.80 | 10.35 | 11 | 51 | 20.6% | 0.18 | 0.0026 | -0.150 | 1,110 | 114.90 | 120.95 | 20.2% | -0.87 | 0.0028 | -0.157 | ||
| 8.45 | 9.60 | 17 | 41 | 21.2% | 0.17 | 0.0025 | -0.145 | 1,115 | 119.20 | 124.50 | 19.5% | -0.88 | 0.0027 | -0.148 | ||
| 7.60 | 8.55 | 3 | 272 | 21.0% | 0.16 | 0.0024 | -0.139 | 1,120 | 123.55 | 129.70 | 6 | 19.7% | -0.89 | 0.0025 | -0.140 | |
| 4.90 | 6.45 | 2 | 409 | 20.9% | 0.12 | 0.0020 | -0.118 | 1,140 | 142.50 | 148.35 | 19.5% | -0.93 | 0.0020 | -0.105 | ||
| 4.10 | 4.90 | 3 | 277 | 21.5% | 0.10 | 0.0016 | -0.100 | 1,160 | 161.25 | 168.00 | -0.96 | 0.0016 | -0.075 | |||
| 2.30 | 3.65 | 380 | 21.2% | 0.07 | 0.0013 | -0.083 | 1,180 | 181.00 | 188.60 | -0.98 | 0.0016 | -0.082 | ||||
| 2.18 | 2.55 | 2 | 1,143 | 21.9% | 0.06 | 0.0011 | -0.070 | 1,200 | 201.00 | 208.35 | -0.99 | 0.0006 | -0.084 | |||
| 0.7800 | 2.11 | 126 | 21.4% | 0.05 | 0.0009 | -0.058 | 1,220 | 220.75 | 228.40 | -1.00 | 0.0000 | -0.084 | ||||
| 0.7500 | 2.31 | 252 | 23.1% | 0.04 | 0.0007 | -0.049 | 1,240 | 241.00 | 248.60 | -1.00 | 0.0000 | -0.084 | ||||
| 0.4000 | 1.79 | 453 | 23.2% | 0.03 | 0.0006 | -0.042 | 1,260 | 261.00 | 268.40 | -1.00 | 0.0000 | -0.084 | ||||
| 0.0200 | 1.86 | 386 | 24.0% | 0.02 | 0.0005 | -0.036 | 1,280 | 281.00 | 288.60 | -1.00 | 0.0000 | -0.084 | ||||
| 0.0800 | 1.50 | 355 | 24.6% | 0.02 | 0.0004 | -0.031 | 1,300 | 301.00 | 308.85 | 31.3% | -1.00 | 0.0000 | -0.084 | |||
| 0 | 1.22 | 69 | 24.9% | 0.02 | 0.0003 | -0.028 | 1,320 | 321.00 | 328.25 | -1.00 | 0.0000 | -0.084 | ||||
| 0 | 1.51 | 145 | 26.8% | 0.01 | 0.0003 | -0.025 | 1,340 | 341.00 | 348.40 | -1.00 | 0.0000 | -0.084 | ||||
| 0 | 1.45 | 126 | 27.9% | 0.01 | 0.0002 | -0.022 | 1,360 | 361.00 | 368.40 | -1.00 | 0.0000 | -0.084 | ||||
| 0 | 1.38 | 203 | 28.8% | 0.01 | 0.0002 | -0.020 | 1,380 | 381.00 | 388.40 | -1.00 | 0.0000 | -0.084 | ||||
| 0.0100 | 1.74 | 367 | 30.9% | 0.01 | 0.0002 | -0.018 | 1,400 | 401.00 | 408.40 | -1.00 | 0.0000 | -0.084 | ||||
| 0 | 0.1900 | 127 | 24.9% | 0.01 | 0.0002 | -0.017 | 1,420 | 421.00 | 428.40 | -1.00 | 0.0000 | -0.084 | ||||
| 0 | 1.27 | 99 | 31.7% | 0.01 | 0.0001 | -0.015 | 1,440 | 441.00 | 448.40 | -1.00 | 0.0000 | -0.084 | ||||
| 0 | 4.35 | 246 | 39.0% | 0.01 | 0.0001 | -0.014 | 1,460 | 461.00 | 468.25 | -1.00 | 0.0000 | -0.084 | ||||
| 0 | 4.35 | 75 | 40.1% | 0.01 | 0.0001 | -0.013 | 1,480 | 481.00 | 488.25 | -1.00 | 0.0000 | -0.084 | ||||
표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.