COST 期权链 Costco Wholesale Corporation
Cboe delayed options data · 截至 21:33 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±14.8% (788.38–1,062.58) · ATM IV 23.4% · P/C 未平仓量 5.04
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 281.00 | 288.75 | 26.9% | 0.96 | 0.0004 | 0.000 | 660 | 2.17 | 4.95 | 16 | 28.2% | -0.04 | 0.0004 | -0.037 | |||
| 262.40 | 270.20 | 26.4% | 0.95 | 0.0005 | -0.007 | 680 | 3.55 | 5.05 | 1 | 27.3% | -0.05 | 0.0005 | -0.043 | |||
| 245.05 | 251.25 | 26.2% | 0.94 | 0.0006 | -0.016 | 700 | 4.35 | 6.75 | 26.8% | -0.06 | 0.0006 | -0.050 | ||||
| 227.10 | 233.30 | 25.9% | 0.93 | 0.0007 | -0.027 | 720 | 6.00 | 7.65 | 20 | 223 | 26.1% | -0.08 | 0.0008 | -0.059 | ||
| 209.70 | 215.60 | 25.6% | 0.91 | 0.0009 | -0.038 | 740 | 8.20 | 9.10 | 2 | 208 | 25.7% | -0.09 | 0.0009 | -0.068 | ||
| 191.15 | 199.20 | 25.0% | 0.89 | 0.0010 | -0.050 | 760 | 10.35 | 11.40 | 161 | 25.2% | -0.11 | 0.0011 | -0.078 | |||
| 174.65 | 182.60 | 24.8% | 0.87 | 0.0012 | -0.062 | 780 | 11.30 | 15.40 | 2 | 24.7% | -0.14 | 0.0012 | -0.088 | |||
| 158.35 | 166.45 | 24.5% | 0.84 | 0.0014 | -0.075 | 800 | 16.10 | 19.85 | 9 | 25.0% | -0.17 | 0.0014 | -0.099 | |||
| 143.00 | 151.10 | 24.2% | 0.81 | 0.0016 | -0.088 | 820 | 18.35 | 25.05 | 24.5% | -0.20 | 0.0016 | -0.110 | ||||
| 129.20 | 136.40 | 24.2% | 0.77 | 0.0017 | -0.100 | 840 | 23.75 | 28.60 | 24.0% | -0.24 | 0.0018 | -0.120 | ||||
| 115.95 | 122.25 | 24.1% | 0.73 | 0.0019 | -0.111 | 860 | 30.35 | 36.20 | 1 | 24.4% | -0.28 | 0.0020 | -0.130 | |||
| 112.95 | 118.20 | 24.0% | 0.72 | 0.0019 | -0.113 | 865 | 31.85 | 37.45 | 12 | 24.2% | -0.29 | 0.0021 | -0.133 | |||
| 109.60 | 114.90 | 23.9% | 0.71 | 0.0020 | -0.116 | 870 | 33.50 | 36.00 | 9 | 23.5% | -0.30 | 0.0021 | -0.135 | |||
| 106.65 | 112.30 | 24.0% | 0.70 | 0.0020 | -0.118 | 875 | 34.70 | 39.85 | 23.8% | -0.31 | 0.0022 | -0.137 | ||||
| 102.85 | 108.50 | 23.7% | 0.69 | 0.0020 | -0.120 | 880 | 37.05 | 39.70 | 15 | 23.5% | -0.32 | 0.0022 | -0.139 | |||
| 100.25 | 105.40 | 1 | 23.8% | 0.68 | 0.0021 | -0.122 | 885 | 38.70 | 43.40 | 1 | 23.8% | -0.33 | 0.0022 | -0.141 | ||
| 96.75 | 102.70 | 23.8% | 0.67 | 0.0021 | -0.125 | 890 | 38.95 | 45.20 | 2 | 23.4% | -0.35 | 0.0023 | -0.143 | |||
| 93.75 | 99.70 | 23.7% | 0.66 | 0.0021 | -0.127 | 895 | 41.25 | 47.35 | 23.5% | -0.36 | 0.0023 | -0.144 | ||||
| 90.80 | 96.65 | 23.6% | 0.65 | 0.0022 | -0.129 | 900 | 44.35 | 47.40 | 16 | 23.3% | -0.37 | 0.0024 | -0.146 | |||
| 88.30 | 93.90 | 23.7% | 0.64 | 0.0022 | -0.130 | 905 | 47.50 | 49.55 | 1 | 23.5% | -0.38 | 0.0024 | -0.148 | |||
| 85.10 | 91.25 | 23.6% | 0.63 | 0.0022 | -0.132 | 910 | 49.05 | 52.55 | 4 | 23.5% | -0.39 | 0.0024 | -0.149 | |||
| 83.40 | 88.25 | 23.8% | 0.62 | 0.0022 | -0.133 | 915 | 50.65 | 54.60 | 38 | 23.3% | -0.41 | 0.0024 | -0.150 | |||
| 80.40 | 84.25 | 23.4% | 0.61 | 0.0023 | -0.135 | 920 | 52.85 | 58.60 | 12 | 23.6% | -0.42 | 0.0025 | -0.152 | |||
| 76.60 | 82.15 | 1 | 1 | 23.3% | 0.60 | 0.0023 | -0.136 | 925 | 55.00 | 60.45 | 1 | 11 | 23.4% | -0.43 | 0.0025 | -0.153 |
| 75.70 | 80.15 | 2 | 23.7% | 0.58 | 0.0023 | -0.137 | 930 | 57.55 | 64.10 | 1 | 23.6% | -0.44 | 0.0025 | -0.154 | ||
| 73.40 | 77.60 | 23.7% | 0.57 | 0.0023 | -0.138 | 935 | 59.40 | 66.30 | 2 | 2 | 23.4% | -0.46 | 0.0026 | -0.155 | ||
| 69.15 | 75.20 | 2 | 3 | 23.4% | 0.56 | 0.0023 | -0.139 | 940 | 62.45 | 66.60 | 23.1% | -0.47 | 0.0026 | -0.155 | ||
| 68.20 | 73.85 | 1 | 23.8% | 0.55 | 0.0023 | -0.140 | 945 | 64.90 | 69.55 | 23.1% | -0.48 | 0.0026 | -0.156 | |||
| 64.45 | 70.35 | 4 | 7 | 23.3% | 0.54 | 0.0024 | -0.141 | 950 | 67.60 | 73.70 | 20 | 1 | 23.4% | -0.49 | 0.0026 | -0.157 |
| 64.25 | 69.15 | 23.8% | 0.53 | 0.0024 | -0.141 | 955 | 70.05 | 75.50 | 23.1% | -0.51 | 0.0026 | -0.157 | ||||
| 60.60 | 65.75 | 23.4% | 0.52 | 0.0024 | -0.141 | 960 | 73.55 | 78.80 | 1 | 23.3% | -0.52 | 0.0026 | -0.157 | |||
| 59.45 | 64.50 | 23.7% | 0.50 | 0.0024 | -0.142 | 965 | 75.75 | 80.30 | 22.9% | -0.53 | 0.0027 | -0.157 | ||||
| 57.90 | 62.45 | 23.8% | 0.49 | 0.0024 | -0.142 | 970 | 78.70 | 83.75 | 8 | 23.0% | -0.54 | 0.0027 | -0.157 | |||
| 54.35 | 60.45 | 2 | 23.5% | 0.48 | 0.0024 | -0.142 | 975 | 81.25 | 86.50 | 22.9% | -0.56 | 0.0027 | -0.157 | |||
| 51.85 | 58.45 | 23.4% | 0.47 | 0.0024 | -0.142 | 980 | 84.85 | 90.10 | 2 | 23.0% | -0.57 | 0.0027 | -0.157 | |||
| 49.70 | 56.30 | 23.3% | 0.46 | 0.0024 | -0.142 | 985 | 88.00 | 94.40 | 23.2% | -0.58 | 0.0027 | -0.157 | ||||
| 49.65 | 53.05 | 1 | 23.4% | 0.45 | 0.0024 | -0.141 | 990 | 91.20 | 97.45 | 23.2% | -0.60 | 0.0027 | -0.156 | |||
| 47.95 | 52.55 | 1 | 23.6% | 0.44 | 0.0023 | -0.141 | 995 | 93.60 | 99.70 | 22.9% | -0.61 | 0.0027 | -0.156 | |||
| 45.95 | 50.55 | 16 | 34 | 23.5% | 0.43 | 0.0023 | -0.140 | 1,000 | 98.00 | 102.80 | 1 | 23.0% | -0.62 | 0.0027 | -0.155 | |
| 44.40 | 48.80 | 23.6% | 0.42 | 0.0023 | -0.140 | 1,005 | 101.45 | 106.50 | 23.1% | -0.63 | 0.0027 | -0.154 | ||||
| 41.25 | 47.00 | 23.3% | 0.41 | 0.0023 | -0.139 | 1,010 | 105.25 | 111.00 | 23.3% | -0.65 | 0.0027 | -0.154 | ||||
| 41.25 | 44.30 | 23.4% | 0.39 | 0.0023 | -0.138 | 1,015 | 108.35 | 113.60 | 1 | 23.1% | -0.66 | 0.0027 | -0.153 | |||
| 38.70 | 42.95 | 2 | 4 | 23.2% | 0.38 | 0.0023 | -0.137 | 1,020 | 112.00 | 117.35 | 1 | 23.1% | -0.67 | 0.0027 | -0.152 | |
| 38.15 | 40.65 | 12 | 23.3% | 0.37 | 0.0023 | -0.136 | 1,025 | 115.80 | 120.55 | 23.1% | -0.68 | 0.0027 | -0.151 | |||
| 36.70 | 39.15 | 4 | 23.3% | 0.36 | 0.0022 | -0.135 | 1,030 | 119.20 | 124.05 | 23.0% | -0.69 | 0.0027 | -0.150 | |||
| 35.30 | 37.00 | 2 | 23.1% | 0.35 | 0.0022 | -0.134 | 1,035 | 124.55 | 127.95 | 23.4% | -0.71 | 0.0026 | -0.149 | |||
| 33.95 | 35.65 | 2 | 3 | 23.1% | 0.34 | 0.0022 | -0.133 | 1,040 | 126.70 | 131.90 | 4 | 23.0% | -0.72 | 0.0026 | -0.148 | |
| 31.15 | 34.30 | 2 | 22.9% | 0.33 | 0.0022 | -0.131 | 1,045 | 130.50 | 136.05 | 23.1% | -0.73 | 0.0026 | -0.147 | |||
| 31.40 | 33.05 | 23.2% | 0.33 | 0.0021 | -0.130 | 1,050 | 134.40 | 139.55 | 1 | 23.0% | -0.74 | 0.0026 | -0.146 | |||
| 30.00 | 31.80 | 2 | 23.1% | 0.32 | 0.0021 | -0.129 | 1,055 | 138.60 | 143.70 | 23.1% | -0.75 | 0.0026 | -0.144 | |||
| 27.40 | 30.65 | 9 | 1 | 22.9% | 0.31 | 0.0021 | -0.127 | 1,060 | 141.65 | 147.05 | 22.7% | -0.76 | 0.0026 | -0.143 | ||
| 27.80 | 29.50 | 1 | 23.2% | 0.30 | 0.0021 | -0.126 | 1,065 | 146.45 | 151.55 | 23.0% | -0.77 | 0.0026 | -0.142 | |||
| 23.20 | 26.30 | 1 | 1 | 22.9% | 0.27 | 0.0020 | -0.121 | 1,080 | 158.75 | 164.45 | 23.1% | -0.81 | 0.0026 | -0.138 | ||
| 20.90 | 22.60 | 1 | 23.3% | 0.24 | 0.0018 | -0.114 | 1,100 | 175.95 | 181.70 | 1 | 23.1% | -0.85 | 0.0025 | -0.137 | ||
| 16.05 | 19.45 | 1 | 23.0% | 0.21 | 0.0017 | -0.107 | 1,120 | 193.10 | 201.00 | 23.3% | -0.89 | 0.0024 | -0.130 | |||
| 14.85 | 16.75 | 2 | 23.5% | 0.19 | 0.0016 | -0.100 | 1,140 | 211.75 | 219.85 | 23.5% | -0.93 | 0.0025 | -0.124 | |||
| 11.20 | 16.40 | 23.8% | 0.17 | 0.0014 | -0.092 | 1,160 | 231.60 | 237.95 | 23.4% | -0.96 | 0.0023 | -0.109 | ||||
| 9.50 | 13.05 | 1 | 23.6% | 0.15 | 0.0013 | -0.086 | 1,180 | 250.05 | 258.90 | 25.4% | -0.98 | 0.0013 | -0.134 | |||
| 8.55 | 11.40 | 23.9% | 0.13 | 0.0012 | -0.079 | 1,200 | 270.75 | 278.75 | 25.9% | -0.99 | 0.0004 | -0.134 | ||||
| 7.75 | 10.25 | 24.4% | 0.11 | 0.0011 | -0.073 | 1,220 | 290.55 | 298.90 | 27.9% | -1.00 | 0.0000 | -0.134 | ||||
| 6.45 | 9.45 | 48 | 24.7% | 0.10 | 0.0010 | -0.067 | 1,240 | 310.20 | 319.15 | -1.00 | 0.0000 | -0.134 | ||||
| 6.15 | 8.70 | 1 | 25.4% | 0.09 | 0.0009 | -0.062 | 1,260 | 330.20 | 339.15 | -1.00 | 0.0000 | -0.134 | ||||
| 4.45 | 7.70 | 6 | 25.2% | 0.08 | 0.0008 | -0.057 | 1,280 | 350.20 | 359.40 | 31.0% | -1.00 | 0.0000 | -0.134 | |||
| 3.75 | 5.95 | 1 | 24.9% | 0.07 | 0.0007 | -0.052 | 1,300 | 370.25 | 379.40 | 32.0% | -1.00 | 0.0000 | -0.134 | |||
| 3.65 | 5.95 | 25.8% | 0.06 | 0.0007 | -0.048 | 1,320 | 390.20 | 399.40 | 33.2% | -1.00 | 0.0000 | -0.134 | ||||
| 3.20 | 5.40 | 26.1% | 0.06 | 0.0006 | -0.044 | 1,340 | 410.20 | 419.40 | 34.3% | -1.00 | 0.0000 | -0.134 | ||||
| 2.80 | 5.20 | 1 | 26.6% | 0.05 | 0.0005 | -0.041 | 1,360 | 430.20 | 439.40 | 35.2% | -1.00 | 0.0000 | -0.134 | |||
| 2.01 | 4.50 | 26.4% | 0.04 | 0.0005 | -0.038 | 1,380 | 450.15 | 459.40 | 36.2% | -1.00 | 0.0000 | -0.134 | ||||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。