COST option chain Costco Wholesale Corporation
Cboe delayed options data · के अनुसार 09:35 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 ±18.0% (809.32–1,165.12) · ATM IV 23.1% · P/C ओपन इंटरेस्ट 1.05
| 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 | |
| 428.00 | 437.00 | 6 | 31.0% | 0.98 | 0.0002 | 0.000 | 580 | 1.00 | 4.10 | 94 | 31.7% | -0.02 | 0.0002 | -0.021 | ||
| 409.00 | 418.00 | 29.7% | 0.98 | 0.0002 | 0.000 | 600 | 0.7000 | 7.05 | 10 | 32.4% | -0.02 | 0.0002 | -0.024 | |||
| 390.00 | 400.00 | 2 | 29.3% | 0.97 | 0.0002 | 0.000 | 620 | 0.0100 | 9.00 | 13 | 31.5% | -0.03 | 0.0002 | -0.026 | ||
| 372.00 | 381.00 | 1 | 28.7% | 0.97 | 0.0003 | 0.000 | 640 | 2.00 | 9.80 | 34 | 31.6% | -0.03 | 0.0003 | -0.029 | ||
| 354.00 | 362.00 | 28.0% | 0.96 | 0.0003 | 0.000 | 660 | 1.13 | 10.00 | 18 | 29.4% | -0.04 | 0.0003 | -0.033 | |||
| 336.00 | 345.00 | 28.3% | 0.96 | 0.0004 | -0.005 | 680 | 3.50 | 7.80 | 1 | 99 | 27.9% | -0.05 | 0.0004 | -0.037 | ||
| 318.00 | 327.00 | 7 | 27.8% | 0.95 | 0.0004 | -0.011 | 700 | 3.55 | 9.95 | 252 | 27.3% | -0.06 | 0.0004 | -0.042 | ||
| 300.00 | 309.00 | 27.1% | 0.94 | 0.0005 | -0.018 | 720 | 3.70 | 10.00 | 24 | 25.8% | -0.07 | 0.0005 | -0.046 | |||
| 282.00 | 291.00 | 3 | 26.3% | 0.93 | 0.0006 | -0.025 | 740 | 8.30 | 10.55 | 11 | 123 | 26.2% | -0.08 | 0.0006 | -0.052 | |
| 264.45 | 273.00 | 11 | 25.6% | 0.91 | 0.0007 | -0.032 | 760 | 9.85 | 12.80 | 1 | 119 | 25.8% | -0.09 | 0.0007 | -0.058 | |
| 247.00 | 257.00 | 5 | 25.4% | 0.90 | 0.0008 | -0.040 | 780 | 9.75 | 15.90 | 117 | 24.9% | -0.11 | 0.0008 | -0.065 | ||
| 230.00 | 239.00 | 15 | 24.5% | 0.88 | 0.0008 | -0.048 | 800 | 14.10 | 16.45 | 58 | 24.5% | -0.13 | 0.0009 | -0.072 | ||
| 215.15 | 223.00 | 18 | 24.6% | 0.86 | 0.0010 | -0.056 | 820 | 17.35 | 21.10 | 69 | 24.7% | -0.15 | 0.0010 | -0.079 | ||
| 200.80 | 207.00 | 15 | 24.6% | 0.84 | 0.0011 | -0.064 | 840 | 17.60 | 25.20 | 1 | 102 | 23.8% | -0.17 | 0.0011 | -0.086 | |
| 183.15 | 193.00 | 27 | 24.0% | 0.82 | 0.0012 | -0.072 | 860 | 24.95 | 28.15 | 3 | 171 | 23.9% | -0.20 | 0.0013 | -0.094 | |
| 169.00 | 178.00 | 22 | 23.8% | 0.79 | 0.0013 | -0.080 | 880 | 29.55 | 32.50 | 29 | 141 | 23.6% | -0.22 | 0.0014 | -0.101 | |
| 156.70 | 164.00 | 1 | 136 | 23.9% | 0.76 | 0.0014 | -0.088 | 900 | 34.90 | 38.95 | 10 | 434 | 23.5% | -0.26 | 0.0015 | -0.108 |
| 142.50 | 150.25 | 1 | 104 | 23.5% | 0.73 | 0.0015 | -0.095 | 920 | 40.95 | 47.55 | 2 | 250 | 23.7% | -0.29 | 0.0016 | -0.115 |
| 131.35 | 137.45 | 37 | 23.5% | 0.70 | 0.0016 | -0.102 | 940 | 47.60 | 51.95 | 1 | 389 | 23.1% | -0.32 | 0.0018 | -0.122 | |
| 117.75 | 124.95 | 2 | 30 | 23.1% | 0.67 | 0.0017 | -0.107 | 960 | 56.25 | 59.55 | 6 | 256 | 23.1% | -0.36 | 0.0019 | -0.127 |
| 108.00 | 114.50 | 129 | 23.2% | 0.63 | 0.0017 | -0.112 | 980 | 64.50 | 68.80 | 6 | 83 | 23.0% | -0.40 | 0.0020 | -0.132 | |
| 96.00 | 103.65 | 419 | 22.9% | 0.60 | 0.0018 | -0.116 | 1,000 | 74.00 | 78.05 | 15 | 65 | 22.9% | -0.44 | 0.0021 | -0.137 | |
| 86.00 | 93.65 | 411 | 22.7% | 0.56 | 0.0018 | -0.119 | 1,020 | 83.90 | 88.15 | 43 | 6 | 22.7% | -0.48 | 0.0021 | -0.140 | |
| 77.75 | 84.30 | 1 | 160 | 22.7% | 0.53 | 0.0018 | -0.120 | 1,040 | 93.40 | 100.55 | 1 | 23 | 22.6% | -0.52 | 0.0022 | -0.143 |
| 74.30 | 80.00 | 1 | 185 | 22.8% | 0.51 | 0.0019 | -0.121 | 1,050 | 100.70 | 105.65 | 7 | 22.7% | -0.55 | 0.0022 | -0.144 | |
| 70.40 | 75.95 | 4 | 32 | 22.8% | 0.49 | 0.0019 | -0.121 | 1,060 | 107.05 | 114.00 | 2 | 13 | 23.0% | -0.57 | 0.0023 | -0.145 |
| 65.00 | 74.00 | 1 | 21 | 22.8% | 0.48 | 0.0019 | -0.121 | 1,070 | 113.05 | 118.10 | 1 | 22.6% | -0.59 | 0.0023 | -0.146 | |
| 64.05 | 68.40 | 42 | 55 | 22.9% | 0.46 | 0.0018 | -0.121 | 1,080 | 117.30 | 126.30 | 1 | 22.5% | -0.61 | 0.0023 | -0.146 | |
| 59.45 | 65.45 | 2 | 13 | 22.8% | 0.44 | 0.0018 | -0.120 | 1,090 | 126.30 | 131.00 | 22.5% | -0.63 | 0.0023 | -0.147 | ||
| 56.25 | 62.00 | 5 | 116 | 22.8% | 0.42 | 0.0018 | -0.119 | 1,100 | 132.05 | 138.50 | 2 | 22.4% | -0.65 | 0.0024 | -0.147 | |
| 51.05 | 57.95 | 30 | 22.4% | 0.41 | 0.0018 | -0.118 | 1,110 | 139.00 | 145.65 | 22.3% | -0.67 | 0.0024 | -0.148 | |||
| 47.65 | 56.65 | 126 | 22.6% | 0.39 | 0.0018 | -0.117 | 1,120 | 146.00 | 153.50 | 23 | 22.3% | -0.70 | 0.0024 | -0.148 | ||
| 47.10 | 51.15 | 3 | 9 | 22.6% | 0.38 | 0.0018 | -0.116 | 1,130 | 153.55 | 160.70 | 5 | 22.3% | -0.72 | 0.0024 | -0.148 | |
| 43.30 | 49.30 | 18 | 22.5% | 0.36 | 0.0018 | -0.115 | 1,140 | 161.00 | 168.90 | 22.3% | -0.74 | 0.0024 | -0.148 | |||
| 39.00 | 48.50 | 4 | 22.6% | 0.35 | 0.0017 | -0.113 | 1,150 | 169.00 | 175.20 | 9 | 21.9% | -0.76 | 0.0024 | -0.147 | ||
| 38.70 | 44.05 | 43 | 22.6% | 0.33 | 0.0017 | -0.111 | 1,160 | 177.00 | 184.60 | 4 | 22.2% | -0.78 | 0.0024 | -0.146 | ||
| 34.00 | 44.00 | 5 | 22.6% | 0.32 | 0.0017 | -0.109 | 1,170 | 185.00 | 194.00 | 22.3% | -0.80 | 0.0023 | -0.144 | |||
| 33.00 | 38.90 | 48 | 22.4% | 0.30 | 0.0016 | -0.107 | 1,180 | 193.00 | 203.00 | 22.3% | -0.82 | 0.0023 | -0.142 | |||
| 29.75 | 37.65 | 12 | 22.3% | 0.29 | 0.0016 | -0.105 | 1,190 | 203.00 | 209.20 | 22.0% | -0.84 | 0.0022 | -0.137 | |||
| 27.00 | 34.70 | 3 | 195 | 22.1% | 0.28 | 0.0016 | -0.103 | 1,200 | 211.00 | 220.00 | 22.3% | -0.86 | 0.0022 | -0.131 | ||
| 29.00 | 32.75 | 10 | 22.7% | 0.26 | 0.0015 | -0.100 | 1,210 | 220.00 | 228.85 | 22.3% | -0.87 | 0.0021 | -0.124 | |||
| 27.10 | 30.90 | 2 | 18 | 22.7% | 0.25 | 0.0015 | -0.098 | 1,220 | 230.00 | 238.00 | 22.6% | -0.89 | 0.0021 | -0.115 | ||
| 25.75 | 28.75 | 3 | 4 | 22.7% | 0.24 | 0.0015 | -0.095 | 1,230 | 239.00 | 247.00 | 22.5% | -0.91 | 0.0020 | -0.105 | ||
| 20.20 | 30.00 | 34 | 22.5% | 0.23 | 0.0014 | -0.093 | 1,240 | 248.00 | 256.95 | 22.6% | -0.92 | 0.0019 | -0.093 | |||
| 22.00 | 26.25 | 8 | 22.7% | 0.22 | 0.0014 | -0.090 | 1,250 | 257.95 | 266.00 | 22.7% | -0.94 | 0.0019 | -0.090 | |||
| 20.45 | 24.00 | 11 | 22.6% | 0.21 | 0.0013 | -0.088 | 1,260 | 267.90 | 276.00 | 23.2% | -0.95 | 0.0017 | -0.097 | |||
| 16.00 | 24.15 | 22.3% | 0.20 | 0.0013 | -0.085 | 1,270 | 277.00 | 286.00 | 23.2% | -0.96 | 0.0015 | -0.101 | ||||
| 15.00 | 24.00 | 9 | 22.6% | 0.19 | 0.0013 | -0.083 | 1,280 | 286.00 | 295.00 | -0.97 | 0.0013 | -0.102 | ||||
| 14.75 | 20.40 | 22.3% | 0.18 | 0.0012 | -0.080 | 1,290 | 296.00 | 305.00 | -0.98 | 0.0010 | -0.102 | |||||
| 15.45 | 18.50 | 5 | 95 | 22.5% | 0.17 | 0.0012 | -0.078 | 1,300 | 306.00 | 315.00 | -0.99 | 0.0007 | -0.102 | |||
| 14.50 | 17.90 | 4 | 22.6% | 0.16 | 0.0011 | -0.075 | 1,310 | 316.00 | 325.00 | -0.99 | 0.0005 | -0.102 | ||||
| 13.50 | 19.95 | 6 | 23.3% | 0.15 | 0.0011 | -0.073 | 1,320 | 326.00 | 335.00 | -0.99 | 0.0003 | -0.102 | ||||
| 9.05 | 19.00 | 22.6% | 0.15 | 0.0011 | -0.071 | 1,330 | 336.00 | 345.20 | -1.00 | 0.0001 | -0.102 | |||||
| 9.00 | 16.70 | 5 | 22.4% | 0.14 | 0.0010 | -0.068 | 1,340 | 346.00 | 355.00 | -1.00 | 0.0000 | -0.102 | ||||
| 8.00 | 16.40 | 1 | 22.5% | 0.13 | 0.0010 | -0.066 | 1,350 | 356.00 | 365.00 | -1.00 | 0.0000 | -0.102 | ||||
| 7.65 | 15.65 | 18 | 22.7% | 0.12 | 0.0010 | -0.064 | 1,360 | 366.00 | 375.00 | -1.00 | 0.0000 | -0.102 | ||||
| 6.00 | 15.00 | 22.5% | 0.12 | 0.0009 | -0.062 | 1,370 | 376.00 | 385.00 | -1.00 | 0.0000 | -0.102 | |||||
| 5.50 | 15.00 | 19 | 22.7% | 0.11 | 0.0009 | -0.059 | 1,380 | 386.00 | 395.00 | -1.00 | 0.0000 | -0.102 | ||||
| 6.10 | 12.95 | 24 | 23.1% | 0.10 | 0.0008 | -0.055 | 1,400 | 406.00 | 415.00 | -1.00 | 0.0000 | -0.102 | ||||
| 3.00 | 12.95 | 21 | 22.9% | 0.09 | 0.0008 | -0.052 | 1,420 | 426.00 | 435.00 | -1.00 | 0.0000 | -0.102 | ||||
| 4.70 | 8.00 | 114 | 22.4% | 0.08 | 0.0007 | -0.048 | 1,440 | 446.00 | 455.00 | -1.00 | 0.0000 | -0.102 | ||||
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।
वोलैटिलिटी स्माइल — Sep 17, 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