COST option chain Costco Wholesale Corporation

Expiration Cboe delayed options data · के अनुसार 19:03 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 ±12.6% (811.63–1,045.09) · ATM IV 23.0% · P/C open interest 2.39

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
433.15	441.00		1	40.0%	1.00	0.0001	0.000	500	0.1000	1.43		44	41.4%	-0.01	0.0001	-0.010
423.45	431.50			40.3%	0.99	0.0001	0.000	510	0	1.46			40.0%	-0.01	0.0001	-0.011
413.40	421.70			38.2%	0.99	0.0001	0.000	520	0	1.50			39.0%	-0.01	0.0001	-0.011
403.85	411.95			38.1%	0.99	0.0001	0.000	530	0	1.51		6	37.9%	-0.01	0.0001	-0.012
394.05	402.15			36.9%	0.99	0.0001	0.000	540	0	1.56		7	37.0%	-0.01	0.0001	-0.013
384.40	392.40			36.4%	0.99	0.0001	0.000	550	0	1.60			36.0%	-0.01	0.0001	-0.014
374.85	382.45			35.5%	0.99	0.0001	0.000	560	0	1.66			35.1%	-0.01	0.0001	-0.015
364.90	372.90			34.6%	0.99	0.0001	0.000	570	0	1.73		5	34.2%	-0.01	0.0001	-0.016
354.90	363.15			33.1%	0.99	0.0001	0.000	580	0	1.82		4	33.4%	-0.01	0.0001	-0.017
345.60	353.45			33.5%	0.99	0.0001	0.000	590	0	1.82			32.3%	-0.01	0.0002	-0.018
335.45	343.70		1	31.7%	0.99	0.0002	0.000	600	0.0100	2.01		16	31.8%	-0.01	0.0002	-0.020
325.95	333.80		1	31.1%	0.99	0.0002	0.000	610	0.1500	2.05		4	31.1%	-0.02	0.0002	-0.021
316.25	324.35			30.9%	0.98	0.0002	0.000	620	0.3000	1.94		7	30.2%	-0.02	0.0002	-0.023
306.35	314.65		1	29.9%	0.98	0.0002	0.000	630	0.2300	2.35		3	29.8%	-0.02	0.0002	-0.025
297.00	304.80			29.5%	0.98	0.0003	0.000	640	0.6500	2.40		1	29.6%	-0.02	0.0003	-0.027
287.30	294.55			27.9%	0.98	0.0003	0.000	650	1.05	2.76		3	29.6%	-0.02	0.0003	-0.030
278.05	285.20			28.4%	0.97	0.0003	0.000	660	1.10	3.15		3	29.2%	-0.03	0.0003	-0.032
268.50	275.05			27.2%	0.97	0.0004	0.000	670	1.30	2.84		4	28.0%	-0.03	0.0004	-0.035
258.80	266.20			27.4%	0.97	0.0004	0.000	680	1.55	3.75		20	28.2%	-0.03	0.0004	-0.038
249.50	256.40			26.9%	0.96	0.0005	0.000	690	2.05	3.85		15	27.7%	-0.04	0.0005	-0.042
240.20	247.30		1	27.0%	0.96	0.0005	-0.002	700	2.35	6.80		202	29.3%	-0.04	0.0005	-0.046
230.55	237.95	4	3	26.4%	0.95	0.0006	-0.008	710	2.79	4.75		222	27.0%	-0.05	0.0006	-0.050
221.40	228.00		4	25.7%	0.95	0.0007	-0.014	720	2.99	5.10		413	26.3%	-0.06	0.0007	-0.054
212.55	219.40		3	26.2%	0.94	0.0007	-0.021	730	3.75	6.10		284	26.4%	-0.06	0.0008	-0.059
202.95	210.25		6	25.6%	0.93	0.0008	-0.027	740	4.90	6.75		6	26.3%	-0.07	0.0008	-0.064
194.20	201.00		27	25.4%	0.92	0.0009	-0.034	750	5.35	7.30		8	25.8%	-0.08	0.0009	-0.070
185.25	191.05			24.6%	0.91	0.0010	-0.042	760	6.70	8.45		61	25.8%	-0.09	0.0010	-0.076
176.50	183.50	2		25.1%	0.90	0.0011	-0.049	770	7.60	8.55		34	25.1%	-0.10	0.0011	-0.082
168.20	173.90	2	1	24.6%	0.89	0.0012	-0.057	780	8.15	9.15		81	24.4%	-0.11	0.0012	-0.088
159.60	165.40		2	24.4%	0.88	0.0013	-0.065	790	9.90	12.45		48	25.2%	-0.13	0.0014	-0.095
151.65	157.05		5	24.4%	0.86	0.0014	-0.073	800	11.50	14.00	1	22	25.1%	-0.14	0.0015	-0.102
143.55	148.85		2	24.3%	0.85	0.0016	-0.082	810	12.80	14.55		75	24.4%	-0.16	0.0016	-0.108
135.15	140.85			24.0%	0.83	0.0017	-0.090	820	14.50	16.50		16	24.2%	-0.18	0.0017	-0.115
127.50	133.25		5	24.0%	0.81	0.0018	-0.098	830	16.60	18.90		30	24.2%	-0.20	0.0018	-0.122
119.90	125.25			23.8%	0.79	0.0019	-0.106	840	18.75	20.25	1	89	23.8%	-0.22	0.0020	-0.129
113.75	117.75		3	23.9%	0.77	0.0020	-0.114	850	21.10	23.45		91	23.8%	-0.24	0.0021	-0.135
105.80	110.65		2	23.6%	0.75	0.0021	-0.121	860	23.75	25.50	1	84	23.5%	-0.26	0.0022	-0.142
98.95	102.90	2	3	23.3%	0.73	0.0022	-0.128	870	26.80	30.60		138	23.9%	-0.28	0.0024	-0.148
91.85	96.15		2	23.1%	0.70	0.0024	-0.134	880	30.15	31.95		20	23.4%	-0.31	0.0025	-0.153
86.05	91.20		11	23.5%	0.68	0.0024	-0.140	890	33.50	35.25	5	35	23.2%	-0.33	0.0026	-0.158
80.05	83.65		29	23.1%	0.65	0.0025	-0.145	900	37.15	39.35		106	23.2%	-0.36	0.0027	-0.162
74.25	78.65	7	25	23.2%	0.63	0.0026	-0.150	910	41.40	43.50	4	38	23.2%	-0.39	0.0028	-0.166
69.85	72.05	10	103	23.2%	0.60	0.0026	-0.154	920	45.75	47.50	4	36	23.0%	-0.42	0.0028	-0.169
63.60	67.20	4	22	23.0%	0.57	0.0027	-0.157	930	50.10	52.55		16	22.9%	-0.44	0.0029	-0.171
58.45	62.65	3	24	23.0%	0.55	0.0027	-0.159	940	55.35	57.75		16	23.0%	-0.47	0.0030	-0.172
54.10	57.65	1	10	23.0%	0.52	0.0028	-0.160	950	60.35	63.55		92	23.0%	-0.50	0.0030	-0.173
48.95	53.20		11	22.8%	0.49	0.0028	-0.161	960	65.95	69.25		16	23.0%	-0.53	0.0030	-0.173
45.15	48.75	3	25	22.8%	0.47	0.0028	-0.161	970	71.80	75.25		72	22.9%	-0.56	0.0030	-0.172
40.85	44.80		20	22.7%	0.44	0.0028	-0.160	980	77.95	80.35		5	22.7%	-0.59	0.0030	-0.171
37.95	40.30		12	22.6%	0.41	0.0027	-0.158	990	83.95	88.10		10	22.8%	-0.62	0.0030	-0.169
34.75	36.75	2	37	22.6%	0.39	0.0027	-0.156	1,000	90.15	94.85		5	22.7%	-0.65	0.0030	-0.166
31.80	34.25	2	79	22.8%	0.37	0.0026	-0.153	1,010	97.00	101.55		24	22.6%	-0.68	0.0030	-0.163
27.90	30.95		100	22.5%	0.34	0.0026	-0.150	1,020	104.15	109.55		10	22.7%	-0.70	0.0030	-0.159
26.25	28.50	1	56	22.8%	0.32	0.0025	-0.146	1,030	111.65	117.35		9	22.7%	-0.73	0.0029	-0.155
23.05	26.05		16	22.6%	0.30	0.0024	-0.142	1,040	119.90	125.25		3	22.9%	-0.75	0.0029	-0.151
20.90	23.45		19	22.6%	0.28	0.0023	-0.137	1,050	128.00	133.50		4	23.0%	-0.78	0.0028	-0.147
19.05	21.55		52	22.7%	0.26	0.0022	-0.133	1,060	135.90	141.85			22.9%	-0.80	0.0028	-0.142
17.45	19.40		20	22.8%	0.24	0.0022	-0.128	1,070	144.50	150.45			23.1%	-0.83	0.0027	-0.139
15.65	17.95		23	22.9%	0.22	0.0020	-0.123	1,080	153.25	159.00		5	23.1%	-0.85	0.0027	-0.136
14.05	16.20		6	22.8%	0.20	0.0020	-0.118	1,090	162.15	168.05			23.2%	-0.87	0.0026	-0.133
12.90	14.85		39	23.0%	0.19	0.0019	-0.113	1,100	171.15	177.40		1	23.4%	-0.89	0.0025	-0.128
11.80	14.10		6	23.3%	0.17	0.0018	-0.108	1,110	180.70	186.70			23.7%	-0.91	0.0024	-0.126
10.10	12.30		10	23.0%	0.16	0.0017	-0.103	1,120	190.05	196.40			24.1%	-0.93	0.0025	-0.115
9.30	11.40		10	23.2%	0.15	0.0016	-0.098	1,130	199.75	205.90			24.4%	-0.95	0.0025	-0.101
8.20	10.30		15	23.2%	0.14	0.0015	-0.093	1,140	209.15	215.80			24.7%	-0.96	0.0024	-0.079
7.50	9.20		5	23.2%	0.13	0.0014	-0.088	1,150	217.35	225.95			24.1%	-0.97	0.0019	-0.092
7.10	8.35		19	23.4%	0.12	0.0013	-0.084	1,160	227.30	235.90			24.7%	-0.98	0.0012	-0.137
6.50	7.60		19	23.5%	0.11	0.0012	-0.080	1,170	237.55	245.90			25.7%	-0.99	0.0006	-0.169
5.60	7.65	1	1	23.8%	0.10	0.0012	-0.075	1,180	247.25	255.85			26.0%	-1.00	0.0002	-0.172
4.50	7.45		1	23.9%	0.09	0.0011	-0.071	1,190	257.95	265.60			27.2%	-1.00	0.0000	-0.172
5.20	5.60	22	12	23.9%	0.09	0.0010	-0.068	1,200	267.90	275.60			27.9%	-1.00	0.0000	-0.172
3.95	5.50		2	23.8%	0.08	0.0010	-0.064	1,210	277.70	285.60			28.3%	-1.00	0.0000	-0.172
3.50	5.60		20	24.2%	0.07	0.0009	-0.061	1,220	287.95	295.60			29.3%	-1.00	0.0000	-0.172
3.25	4.60			24.0%	0.07	0.0008	-0.058	1,230	298.10	305.60			30.1%	-1.00	0.0000	-0.172
3.60	4.30		2	24.6%	0.06	0.0008	-0.055	1,240	307.85	315.60			30.5%	-1.00	0.0000	-0.172
2.76	3.85		19	24.3%	0.06	0.0008	-0.052	1,250	317.95	325.60			31.3%	-1.00	0.0000	-0.172
2.30	3.75		6	24.4%	0.05	0.0007	-0.049	1,260	327.75	335.60			31.7%	-1.00	0.0000	-0.172
2.15	3.50			24.6%	0.05	0.0007	-0.047	1,270	337.90	345.50			32.4%	-1.00	0.0000	-0.172
1.70	4.25		18	25.4%	0.05	0.0006	-0.044	1,280	348.00	355.30			32.9%	-1.00	0.0000	-0.172
1.87	3.95		52	25.8%	0.04	0.0006	-0.042	1,290	358.15	365.30			33.7%	-1.00	0.0000	-0.172
1.38	3.25		17	25.3%	0.04	0.0005	-0.040	1,300	367.75	375.45			34.0%	-1.00	0.0000	-0.172
1.20	2.56			24.9%	0.04	0.0005	-0.038	1,310	377.95	385.45			34.9%	-1.00	0.0000	-0.172
1.25	3.40		1	26.2%	0.04	0.0005	-0.036	1,320	387.95	395.45			35.5%	-1.00	0.0000	-0.172
0.9400	3.30			26.3%	0.03	0.0004	-0.034	1,330	397.95	405.45			36.1%	-1.00	0.0000	-0.172
0.7600	2.90			26.1%	0.03	0.0004	-0.033	1,340	407.95	415.25			36.4%	-1.00	0.0000	-0.172
0.7000	2.99			26.6%	0.03	0.0004	-0.031	1,350	417.75	425.45			37.0%	-1.00	0.0000	-0.172
0.7200	2.85			26.9%	0.03	0.0004	-0.030	1,360	427.95	435.45			37.9%	-1.00	0.0000	-0.172
0.4900	2.05		17	26.0%	0.03	0.0004	-0.029	1,370	438.10	445.45			38.6%	-1.00	0.0000	-0.172
0.6500	2.20			26.9%	0.02	0.0003	-0.027	1,380	448.05	455.45			39.1%	-1.00	0.0000	-0.172
0.3200	2.40			27.1%	0.02	0.0003	-0.026	1,390	457.90	465.45			39.5%	-1.00	0.0000	-0.172

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 — Feb 19, 2027

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 — Feb 19, 2027

कंज़्यूमर साइक्लिकल

ETF

Technology

वित्तीय सेवाएँ

औद्योगिक

ऊर्जा