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 ±14.1% (798.23–1,059.47) · ATM IV 23.7% · P/C open interest 1.45
| 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 | |
| 415.00 | 424.15 | 4 | 0.99 | 0.0001 | 0.000 | 520 | 0 | 1.30 | 88 | 35.6% | -0.01 | 0.0001 | -0.011 | |||
| 395.55 | 404.65 | 0.99 | 0.0001 | 0.000 | 540 | 0.0700 | 1.20 | 23 | 33.5% | -0.01 | 0.0001 | -0.013 | ||||
| 376.60 | 384.95 | 1 | 27.1% | 0.99 | 0.0001 | 0.000 | 560 | 0 | 2.22 | 2 | 34.0% | -0.01 | 0.0001 | -0.015 | ||
| 358.25 | 365.70 | 4 | 31.0% | 0.99 | 0.0001 | 0.000 | 580 | 0.1200 | 2.24 | 7 | 32.3% | -0.01 | 0.0002 | -0.018 | ||
| 339.00 | 346.45 | 9 | 30.2% | 0.99 | 0.0002 | 0.000 | 600 | 0.1900 | 1.57 | 2 | 8 | 29.0% | -0.02 | 0.0002 | -0.021 | |
| 318.85 | 327.35 | 27.9% | 0.98 | 0.0002 | 0.000 | 620 | 0.7100 | 2.02 | 17 | 29.0% | -0.02 | 0.0002 | -0.025 | |||
| 300.95 | 308.25 | 1 | 29.1% | 0.98 | 0.0003 | 0.000 | 640 | 0.5400 | 3.05 | 17 | 28.4% | -0.03 | 0.0003 | -0.030 | ||
| 281.85 | 289.40 | 28.3% | 0.97 | 0.0004 | 0.000 | 660 | 1.60 | 3.70 | 44 | 28.3% | -0.03 | 0.0004 | -0.035 | |||
| 263.40 | 270.75 | 1 | 28.0% | 0.96 | 0.0005 | 0.000 | 680 | 2.72 | 3.90 | 35 | 27.5% | -0.04 | 0.0005 | -0.042 | ||
| 244.90 | 251.30 | 2 | 26.8% | 0.95 | 0.0006 | -0.003 | 700 | 3.45 | 5.10 | 1 | 286 | 27.0% | -0.05 | 0.0006 | -0.050 | |
| 226.75 | 233.65 | 1 | 26.8% | 0.93 | 0.0007 | -0.015 | 720 | 4.45 | 6.40 | 3 | 465 | 26.3% | -0.07 | 0.0007 | -0.059 | |
| 208.90 | 215.25 | 1 | 26.1% | 0.92 | 0.0008 | -0.029 | 740 | 6.25 | 8.30 | 6 | 105 | 26.1% | -0.09 | 0.0009 | -0.069 | |
| 192.80 | 197.80 | 7 | 26.2% | 0.90 | 0.0010 | -0.043 | 760 | 8.20 | 10.60 | 39 | 101 | 25.8% | -0.11 | 0.0010 | -0.080 | |
| 175.90 | 182.00 | 9 | 26.3% | 0.87 | 0.0012 | -0.058 | 780 | 10.70 | 13.40 | 7 | 57 | 25.4% | -0.13 | 0.0012 | -0.092 | |
| 159.45 | 165.95 | 19 | 25.9% | 0.85 | 0.0014 | -0.073 | 800 | 14.65 | 16.45 | 26 | 103 | 25.3% | -0.16 | 0.0014 | -0.104 | |
| 142.90 | 150.00 | 21 | 25.3% | 0.81 | 0.0016 | -0.087 | 820 | 18.60 | 20.20 | 4 | 90 | 24.9% | -0.19 | 0.0016 | -0.116 | |
| 135.70 | 141.50 | 21 | 25.0% | 0.80 | 0.0017 | -0.095 | 830 | 20.05 | 23.55 | 8 | 136 | 24.9% | -0.21 | 0.0018 | -0.122 | |
| 128.30 | 134.30 | 3 | 11 | 24.9% | 0.78 | 0.0018 | -0.102 | 840 | 23.45 | 24.85 | 278 | 24.7% | -0.23 | 0.0018 | -0.128 | |
| 121.35 | 124.70 | 1 | 42 | 24.2% | 0.76 | 0.0019 | -0.108 | 850 | 25.80 | 29.10 | 6 | 158 | 24.9% | -0.25 | 0.0020 | -0.133 |
| 114.05 | 118.30 | 32 | 24.2% | 0.74 | 0.0020 | -0.115 | 860 | 26.65 | 30.45 | 3 | 150 | 23.9% | -0.27 | 0.0020 | -0.138 | |
| 107.35 | 112.10 | 6 | 24.2% | 0.72 | 0.0020 | -0.121 | 870 | 29.55 | 35.20 | 19 | 76 | 24.2% | -0.29 | 0.0022 | -0.143 | |
| 100.75 | 106.60 | 17 | 24.3% | 0.70 | 0.0021 | -0.126 | 880 | 34.40 | 38.60 | 4 | 98 | 24.4% | -0.32 | 0.0022 | -0.148 | |
| 94.40 | 98.60 | 5 | 23.9% | 0.68 | 0.0022 | -0.131 | 890 | 36.00 | 40.70 | 1 | 306 | 23.6% | -0.34 | 0.0023 | -0.152 | |
| 88.35 | 94.20 | 11 | 36 | 24.1% | 0.65 | 0.0022 | -0.136 | 900 | 40.60 | 46.00 | 24 | 190 | 23.9% | -0.36 | 0.0024 | -0.155 |
| 82.65 | 88.35 | 23 | 24.0% | 0.63 | 0.0023 | -0.140 | 910 | 44.45 | 50.15 | 2 | 89 | 23.8% | -0.39 | 0.0025 | -0.159 | |
| 76.90 | 82.00 | 1 | 21 | 23.8% | 0.61 | 0.0024 | -0.143 | 920 | 48.80 | 54.95 | 32 | 221 | 23.8% | -0.41 | 0.0026 | -0.161 |
| 73.25 | 75.25 | 25 | 44 | 23.8% | 0.58 | 0.0024 | -0.146 | 930 | 53.60 | 59.15 | 22 | 92 | 23.6% | -0.44 | 0.0026 | -0.163 |
| 66.35 | 72.50 | 13 | 58 | 23.8% | 0.56 | 0.0024 | -0.148 | 940 | 58.30 | 64.20 | 29 | 193 | 23.5% | -0.47 | 0.0027 | -0.164 |
| 61.65 | 67.65 | 10 | 87 | 23.7% | 0.54 | 0.0025 | -0.150 | 950 | 65.45 | 68.90 | 6 | 187 | 23.8% | -0.49 | 0.0027 | -0.165 |
| 56.90 | 63.05 | 25 | 54 | 23.6% | 0.51 | 0.0025 | -0.151 | 960 | 70.95 | 74.85 | 18 | 78 | 23.8% | -0.52 | 0.0027 | -0.165 |
| 52.65 | 56.80 | 6 | 35 | 23.3% | 0.49 | 0.0025 | -0.152 | 970 | 74.40 | 80.75 | 13 | 45 | 23.4% | -0.54 | 0.0028 | -0.165 |
| 48.55 | 54.75 | 118 | 23.6% | 0.46 | 0.0025 | -0.151 | 980 | 82.50 | 86.65 | 158 | 23.7% | -0.57 | 0.0028 | -0.164 | ||
| 44.55 | 50.05 | 1 | 54 | 23.4% | 0.44 | 0.0025 | -0.151 | 990 | 88.30 | 93.00 | 8 | 83 | 23.6% | -0.60 | 0.0028 | -0.163 |
| 41.00 | 47.40 | 15 | 246 | 23.5% | 0.42 | 0.0024 | -0.150 | 1,000 | 95.60 | 99.60 | 2 | 51 | 23.7% | -0.62 | 0.0028 | -0.161 |
| 37.75 | 44.00 | 8 | 60 | 23.5% | 0.40 | 0.0024 | -0.148 | 1,010 | 102.10 | 106.25 | 39 | 23.6% | -0.65 | 0.0028 | -0.159 | |
| 34.65 | 40.90 | 5 | 52 | 23.5% | 0.37 | 0.0024 | -0.146 | 1,020 | 107.65 | 113.60 | 11 | 14 | 23.3% | -0.67 | 0.0028 | -0.156 |
| 31.95 | 37.90 | 43 | 23.6% | 0.35 | 0.0023 | -0.143 | 1,030 | 116.80 | 120.90 | 40 | 23.7% | -0.70 | 0.0027 | -0.153 | ||
| 29.15 | 33.85 | 2 | 32 | 23.3% | 0.33 | 0.0023 | -0.141 | 1,040 | 121.90 | 128.50 | 2 | 27 | 23.2% | -0.72 | 0.0027 | -0.151 |
| 27.05 | 31.25 | 114 | 23.4% | 0.31 | 0.0022 | -0.137 | 1,050 | 130.00 | 136.05 | 15 | 23.2% | -0.75 | 0.0027 | -0.148 | ||
| 25.05 | 29.80 | 4 | 64 | 23.6% | 0.29 | 0.0022 | -0.134 | 1,060 | 137.15 | 145.10 | 4 | 23.2% | -0.77 | 0.0026 | -0.144 | |
| 21.15 | 24.30 | 9 | 66 | 23.5% | 0.26 | 0.0020 | -0.127 | 1,080 | 155.85 | 161.75 | 14 | 23.8% | -0.81 | 0.0026 | -0.138 | |
| 17.90 | 21.80 | 16 | 130 | 23.9% | 0.23 | 0.0019 | -0.119 | 1,100 | 171.55 | 178.40 | 75 | 23.1% | -0.86 | 0.0025 | -0.133 | |
| 14.35 | 18.65 | 18 | 108 | 23.8% | 0.20 | 0.0017 | -0.111 | 1,120 | 190.00 | 197.05 | 19 | 23.4% | -0.89 | 0.0023 | -0.124 | |
| 12.70 | 15.50 | 2 | 91 | 24.0% | 0.17 | 0.0016 | -0.103 | 1,140 | 209.05 | 215.85 | 13 | 23.8% | -0.93 | 0.0025 | -0.108 | |
| 10.85 | 12.30 | 9 | 241 | 23.9% | 0.15 | 0.0014 | -0.095 | 1,160 | 228.35 | 235.15 | 1 | 24.1% | -0.96 | 0.0024 | -0.074 | |
| 9.25 | 10.80 | 38 | 24.2% | 0.13 | 0.0013 | -0.087 | 1,180 | 247.00 | 257.00 | 25.4% | -0.98 | 0.0012 | -0.144 | |||
| 7.85 | 10.45 | 16 | 397 | 24.9% | 0.12 | 0.0012 | -0.080 | 1,200 | 267.55 | 276.10 | 8 | 26.9% | -1.00 | 0.0003 | -0.193 | |
| 6.05 | 9.10 | 7 | 24 | 24.9% | 0.10 | 0.0010 | -0.073 | 1,220 | 287.80 | 294.95 | -1.00 | 0.0000 | -0.193 | |||
| 5.60 | 7.55 | 2 | 22 | 25.1% | 0.09 | 0.0009 | -0.067 | 1,240 | 308.05 | 314.95 | -1.00 | 0.0000 | -0.193 | |||
| 4.75 | 6.20 | 2 | 28 | 25.2% | 0.08 | 0.0008 | -0.062 | 1,260 | 327.65 | 334.95 | -1.00 | 0.0000 | -0.193 | |||
| 4.05 | 6.20 | 22 | 25.9% | 0.07 | 0.0008 | -0.056 | 1,280 | 347.55 | 355.60 | -1.00 | 0.0000 | -0.193 | ||||
| 3.50 | 5.20 | 6 | 79 | 26.0% | 0.06 | 0.0007 | -0.052 | 1,300 | 368.00 | 374.95 | -1.00 | 0.0000 | -0.193 | |||
| 3.05 | 5.00 | 2 | 10 | 26.5% | 0.05 | 0.0006 | -0.048 | 1,320 | 387.55 | 395.60 | -1.00 | 0.0000 | -0.193 | |||
| 2.49 | 3.65 | 18 | 26.1% | 0.05 | 0.0006 | -0.044 | 1,340 | 407.65 | 414.95 | -1.00 | 0.0000 | -0.193 | ||||
| 1.92 | 3.60 | 11 | 26.5% | 0.04 | 0.0005 | -0.040 | 1,360 | 427.55 | 436.10 | 36.6% | -1.00 | 0.0000 | -0.193 | |||
| 2.00 | 2.94 | 7 | 26.8% | 0.04 | 0.0004 | -0.037 | 1,380 | 447.55 | 456.10 | 37.7% | -1.00 | 0.0000 | -0.193 | |||
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 — Mar 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