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 ±21.6% (774.37–1,200.07) · ATM IV 23.5% · P/C ओपन इंटरेस्ट 0.75
| 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 | |
| 512.00 | 521.00 | 33 | 31.0% | 0.99 | 0.0001 | 0.000 | 500 | 0.0100 | 9.80 | 91 | 38.0% | -0.02 | 0.0001 | -0.016 | ||
| 493.00 | 503.00 | 12 | 30.3% | 0.99 | 0.0001 | 0.000 | 520 | 0.0100 | 9.80 | 39 | 36.2% | -0.02 | 0.0001 | -0.018 | ||
| 475.00 | 485.00 | 35 | 30.7% | 0.98 | 0.0001 | 0.000 | 540 | 0.0100 | 9.80 | 57 | 34.5% | -0.02 | 0.0001 | -0.019 | ||
| 457.00 | 466.00 | 29 | 29.8% | 0.98 | 0.0002 | 0.000 | 560 | 0.4900 | 9.65 | 47 | 33.0% | -0.03 | 0.0002 | -0.021 | ||
| 438.00 | 448.00 | 16 | 28.8% | 0.98 | 0.0002 | 0.000 | 580 | 0.0100 | 8.10 | 30 | 30.1% | -0.03 | 0.0002 | -0.023 | ||
| 420.00 | 430.00 | 77 | 28.5% | 0.97 | 0.0002 | 0.000 | 600 | 0.0100 | 7.95 | 166 | 28.4% | -0.03 | 0.0002 | -0.026 | ||
| 403.00 | 412.00 | 27 | 28.6% | 0.97 | 0.0003 | 0.000 | 620 | 4.50 | 10.00 | 42 | 30.5% | -0.04 | 0.0003 | -0.028 | ||
| 385.00 | 394.00 | 22 | 28.0% | 0.96 | 0.0003 | 0.000 | 640 | 1.00 | 11.00 | 212 | 27.8% | -0.05 | 0.0003 | -0.031 | ||
| 367.00 | 376.00 | 49 | 27.3% | 0.95 | 0.0003 | 0.000 | 660 | 3.00 | 9.70 | 60 | 26.6% | -0.05 | 0.0004 | -0.035 | ||
| 350.00 | 359.00 | 16 | 27.3% | 0.94 | 0.0004 | 0.000 | 680 | 7.80 | 10.70 | 2 | 35 | 27.5% | -0.06 | 0.0004 | -0.038 | |
| 332.00 | 342.00 | 3 | 70 | 26.7% | 0.94 | 0.0004 | -0.002 | 700 | 9.00 | 12.00 | 14 | 569 | 26.8% | -0.07 | 0.0005 | -0.043 |
| 315.00 | 324.00 | 45 | 26.0% | 0.93 | 0.0005 | -0.008 | 720 | 11.35 | 15.55 | 2 | 89 | 27.1% | -0.08 | 0.0005 | -0.047 | |
| 298.00 | 307.00 | 33 | 25.6% | 0.91 | 0.0006 | -0.015 | 740 | 13.40 | 14.50 | 10 | 250 | 25.8% | -0.10 | 0.0006 | -0.052 | |
| 282.00 | 290.00 | 35 | 25.3% | 0.90 | 0.0006 | -0.021 | 760 | 13.70 | 19.30 | 271 | 25.5% | -0.11 | 0.0007 | -0.057 | ||
| 266.00 | 274.00 | 63 | 25.1% | 0.88 | 0.0007 | -0.028 | 780 | 17.65 | 21.60 | 31 | 25.3% | -0.13 | 0.0008 | -0.062 | ||
| 251.30 | 259.00 | 1 | 73 | 25.2% | 0.87 | 0.0008 | -0.035 | 800 | 20.70 | 25.50 | 384 | 25.1% | -0.15 | 0.0009 | -0.068 | |
| 235.00 | 243.00 | 15 | 24.6% | 0.85 | 0.0009 | -0.042 | 820 | 24.85 | 29.10 | 511 | 24.9% | -0.17 | 0.0010 | -0.073 | ||
| 227.00 | 236.00 | 16 | 24.5% | 0.84 | 0.0009 | -0.046 | 830 | 26.45 | 29.55 | 56 | 24.4% | -0.18 | 0.0010 | -0.076 | ||
| 221.15 | 229.00 | 1 | 23 | 24.7% | 0.83 | 0.0010 | -0.049 | 840 | 28.60 | 33.35 | 123 | 24.6% | -0.19 | 0.0010 | -0.079 | |
| 213.40 | 222.00 | 3 | 66 | 24.6% | 0.82 | 0.0010 | -0.052 | 850 | 31.00 | 33.80 | 1 | 344 | 24.2% | -0.20 | 0.0011 | -0.082 |
| 206.70 | 214.00 | 67 | 24.4% | 0.81 | 0.0010 | -0.056 | 860 | 34.20 | 37.05 | 312 | 24.4% | -0.21 | 0.0012 | -0.085 | ||
| 199.50 | 208.00 | 34 | 24.4% | 0.80 | 0.0011 | -0.059 | 870 | 36.30 | 43.00 | 248 | 24.7% | -0.22 | 0.0012 | -0.088 | ||
| 193.60 | 201.00 | 53 | 24.5% | 0.78 | 0.0011 | -0.062 | 880 | 39.05 | 42.65 | 63 | 181 | 24.1% | -0.24 | 0.0012 | -0.091 | |
| 187.10 | 194.00 | 4 | 83 | 24.4% | 0.77 | 0.0012 | -0.066 | 890 | 41.85 | 45.50 | 454 | 24.0% | -0.25 | 0.0013 | -0.093 | |
| 179.65 | 186.30 | 21 | 237 | 24.0% | 0.76 | 0.0012 | -0.069 | 900 | 44.95 | 50.80 | 1 | 695 | 24.3% | -0.27 | 0.0013 | -0.096 |
| 174.30 | 181.00 | 5 | 161 | 24.2% | 0.75 | 0.0012 | -0.072 | 910 | 47.60 | 54.65 | 148 | 24.2% | -0.28 | 0.0014 | -0.099 | |
| 168.00 | 175.00 | 2 | 101 | 24.2% | 0.73 | 0.0012 | -0.074 | 920 | 51.35 | 56.30 | 76 | 23.9% | -0.29 | 0.0014 | -0.101 | |
| 160.00 | 169.00 | 11 | 30 | 23.9% | 0.72 | 0.0013 | -0.077 | 930 | 55.40 | 58.70 | 3 | 106 | 23.8% | -0.31 | 0.0015 | -0.104 |
| 156.00 | 162.90 | 2 | 95 | 24.1% | 0.71 | 0.0013 | -0.080 | 940 | 57.50 | 63.90 | 156 | 23.7% | -0.33 | 0.0015 | -0.106 | |
| 150.65 | 156.05 | 2 | 214 | 24.0% | 0.69 | 0.0014 | -0.083 | 950 | 63.20 | 68.50 | 226 | 24.0% | -0.34 | 0.0016 | -0.109 | |
| 143.50 | 149.70 | 68 | 23.7% | 0.68 | 0.0014 | -0.085 | 960 | 66.70 | 70.40 | 45 | 23.6% | -0.36 | 0.0016 | -0.111 | ||
| 137.95 | 145.30 | 100 | 23.8% | 0.67 | 0.0014 | -0.087 | 970 | 71.20 | 74.85 | 143 | 23.6% | -0.37 | 0.0016 | -0.113 | ||
| 134.00 | 138.50 | 2 | 105 | 23.7% | 0.65 | 0.0014 | -0.089 | 980 | 75.85 | 79.25 | 84 | 23.5% | -0.39 | 0.0017 | -0.115 | |
| 126.00 | 134.95 | 135 | 23.5% | 0.64 | 0.0014 | -0.091 | 990 | 80.80 | 83.95 | 18 | 69 | 23.5% | -0.41 | 0.0017 | -0.117 | |
| 122.75 | 129.60 | 3 | 439 | 23.7% | 0.62 | 0.0015 | -0.093 | 1,000 | 84.65 | 89.30 | 645 | 23.5% | -0.43 | 0.0018 | -0.119 | |
| 118.00 | 123.75 | 56 | 23.6% | 0.61 | 0.0015 | -0.095 | 1,010 | 89.85 | 94.20 | 2 | 107 | 23.4% | -0.44 | 0.0018 | -0.120 | |
| 113.00 | 119.35 | 295 | 23.6% | 0.60 | 0.0015 | -0.096 | 1,020 | 92.00 | 102.00 | 2 | 52 | 23.4% | -0.46 | 0.0018 | -0.122 | |
| 107.00 | 114.20 | 47 | 23.3% | 0.58 | 0.0015 | -0.097 | 1,030 | 100.15 | 105.40 | 38 | 23.4% | -0.48 | 0.0019 | -0.123 | ||
| 104.15 | 109.70 | 129 | 23.5% | 0.57 | 0.0015 | -0.099 | 1,040 | 103.00 | 110.05 | 32 | 23.0% | -0.50 | 0.0019 | -0.125 | ||
| 100.20 | 104.75 | 6 | 158 | 23.4% | 0.55 | 0.0015 | -0.100 | 1,050 | 110.95 | 116.05 | 113 | 57 | 23.2% | -0.51 | 0.0019 | -0.126 |
| 95.50 | 100.50 | 141 | 23.4% | 0.54 | 0.0015 | -0.100 | 1,060 | 116.45 | 123.00 | 71 | 23.3% | -0.53 | 0.0020 | -0.127 | ||
| 91.70 | 97.45 | 4 | 23.5% | 0.52 | 0.0016 | -0.101 | 1,070 | 121.95 | 129.65 | 5 | 4 | 23.3% | -0.55 | 0.0020 | -0.128 | |
| 87.00 | 93.35 | 30 | 221 | 23.4% | 0.51 | 0.0016 | -0.102 | 1,080 | 127.00 | 136.00 | 17 | 23.1% | -0.57 | 0.0020 | -0.129 | |
| 82.00 | 89.45 | 102 | 23.2% | 0.50 | 0.0016 | -0.102 | 1,090 | 133.45 | 141.25 | 14 | 23.0% | -0.59 | 0.0020 | -0.130 | ||
| 80.25 | 85.85 | 15 | 138 | 23.4% | 0.48 | 0.0016 | -0.102 | 1,100 | 140.65 | 148.75 | 75 | 23.1% | -0.61 | 0.0021 | -0.131 | |
| 76.00 | 82.10 | 10 | 23.3% | 0.47 | 0.0016 | -0.102 | 1,110 | 147.30 | 155.50 | 23.1% | -0.63 | 0.0021 | -0.132 | |||
| 71.00 | 81.00 | 268 | 23.4% | 0.45 | 0.0015 | -0.102 | 1,120 | 154.00 | 162.50 | 11 | 23.0% | -0.64 | 0.0021 | -0.132 | ||
| 68.00 | 77.00 | 8 | 23.3% | 0.44 | 0.0015 | -0.102 | 1,130 | 161.00 | 170.00 | 23.1% | -0.66 | 0.0021 | -0.133 | |||
| 64.00 | 74.00 | 212 | 23.2% | 0.43 | 0.0015 | -0.101 | 1,140 | 168.00 | 177.00 | 10 | 22.9% | -0.68 | 0.0022 | -0.134 | ||
| 63.85 | 70.15 | 25 | 23.4% | 0.41 | 0.0015 | -0.101 | 1,150 | 175.00 | 185.00 | 22.9% | -0.70 | 0.0022 | -0.134 | |||
| 61.25 | 66.55 | 46 | 23.4% | 0.40 | 0.0015 | -0.100 | 1,160 | 183.00 | 192.00 | 22.9% | -0.72 | 0.0022 | -0.135 | |||
| 56.00 | 65.00 | 5 | 23.2% | 0.39 | 0.0015 | -0.100 | 1,170 | 191.00 | 200.00 | 22.9% | -0.74 | 0.0022 | -0.135 | |||
| 53.65 | 63.00 | 189 | 23.4% | 0.38 | 0.0015 | -0.099 | 1,180 | 199.00 | 208.00 | 20 | 22.9% | -0.76 | 0.0022 | -0.135 | ||
| 50.00 | 59.90 | 53 | 23.2% | 0.36 | 0.0015 | -0.098 | 1,190 | 207.00 | 216.00 | 22.8% | -0.78 | 0.0022 | -0.135 | |||
| 50.75 | 55.35 | 610 | 23.3% | 0.35 | 0.0014 | -0.097 | 1,200 | 215.00 | 224.00 | 4 | 22.7% | -0.79 | 0.0022 | -0.135 | ||
| 47.00 | 52.70 | 70 | 23.1% | 0.34 | 0.0014 | -0.096 | 1,210 | 224.00 | 233.00 | 22.9% | -0.81 | 0.0022 | -0.134 | |||
| 44.00 | 50.45 | 235 | 23.0% | 0.33 | 0.0014 | -0.095 | 1,220 | 232.50 | 242.00 | 22.9% | -0.83 | 0.0021 | -0.131 | |||
| 41.00 | 51.00 | 12 | 23.3% | 0.32 | 0.0014 | -0.093 | 1,230 | 241.00 | 251.00 | 22.7% | -0.85 | 0.0021 | -0.127 | |||
| 41.00 | 47.05 | 176 | 23.3% | 0.31 | 0.0014 | -0.092 | 1,240 | 251.00 | 259.00 | 22.9% | -0.86 | 0.0021 | -0.121 | |||
| 37.00 | 46.00 | 3 | 23.2% | 0.30 | 0.0014 | -0.091 | 1,250 | 259.00 | 269.00 | 22.9% | -0.88 | 0.0020 | -0.114 | |||
| 36.00 | 41.75 | 84 | 23.0% | 0.28 | 0.0013 | -0.089 | 1,260 | 268.00 | 278.00 | 22.8% | -0.90 | 0.0020 | -0.106 | |||
| 35.40 | 40.15 | 7 | 23.2% | 0.27 | 0.0013 | -0.088 | 1,270 | 278.00 | 287.00 | 22.9% | -0.91 | 0.0019 | -0.095 | |||
| 33.25 | 37.90 | 157 | 23.1% | 0.26 | 0.0013 | -0.086 | 1,280 | 287.00 | 297.00 | 23.0% | -0.93 | 0.0019 | -0.084 | |||
| 32.70 | 36.55 | 3 | 51 | 23.3% | 0.25 | 0.0012 | -0.085 | 1,290 | 297.95 | 306.00 | 23.5% | -0.94 | 0.0018 | -0.090 | ||
| 32.30 | 34.85 | 2 | 927 | 23.4% | 0.25 | 0.0012 | -0.083 | 1,300 | 307.00 | 315.55 | 23.0% | -0.95 | 0.0016 | -0.091 | ||
| 29.90 | 32.95 | 1 | 23.3% | 0.24 | 0.0012 | -0.081 | 1,310 | 317.00 | 325.00 | 23.0% | -0.96 | 0.0014 | -0.084 | |||
| 25.00 | 34.00 | 141 | 23.2% | 0.23 | 0.0012 | -0.080 | 1,320 | 326.00 | 335.00 | -0.97 | 0.0013 | -0.078 | ||||
| 26.20 | 30.60 | 12 | 23.2% | 0.22 | 0.0012 | -0.078 | 1,330 | 336.00 | 345.00 | -0.98 | 0.0009 | -0.095 | ||||
| 24.00 | 28.65 | 490 | 23.0% | 0.21 | 0.0011 | -0.076 | 1,340 | 346.00 | 355.00 | -0.98 | 0.0006 | -0.111 | ||||
| 21.00 | 31.00 | 23.3% | 0.20 | 0.0011 | -0.075 | 1,350 | 356.00 | 365.00 | -0.99 | 0.0004 | -0.126 | |||||
| 22.30 | 25.70 | 167 | 23.1% | 0.19 | 0.0011 | -0.073 | 1,360 | 366.00 | 375.00 | -0.99 | 0.0003 | -0.132 | ||||
| 18.00 | 28.00 | 23.2% | 0.19 | 0.0010 | -0.071 | 1,370 | 376.00 | 385.00 | -1.00 | 0.0001 | -0.132 | |||||
| 17.80 | 25.60 | 277 | 23.1% | 0.18 | 0.0010 | -0.070 | 1,380 | 386.00 | 396.00 | -1.00 | 0.0000 | -0.132 | ||||
| 18.40 | 21.70 | 151 | 23.3% | 0.17 | 0.0010 | -0.066 | 1,400 | 406.00 | 415.00 | -1.00 | 0.0000 | -0.132 | ||||
| 15.30 | 19.65 | 4 | 348 | 23.0% | 0.15 | 0.0009 | -0.063 | 1,420 | 426.00 | 435.00 | -1.00 | 0.0000 | -0.132 | |||
| 14.85 | 17.95 | 87 | 23.3% | 0.14 | 0.0009 | -0.060 | 1,440 | 446.00 | 455.00 | -1.00 | 0.0000 | -0.132 | ||||
| 10.00 | 19.80 | 91 | 23.3% | 0.13 | 0.0008 | -0.057 | 1,460 | 466.00 | 475.00 | -1.00 | 0.0000 | -0.132 | ||||
| 9.10 | 18.10 | 67 | 23.4% | 0.12 | 0.0008 | -0.054 | 1,480 | 486.00 | 495.00 | -1.00 | 0.0000 | -0.132 | ||||
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 — Jan 21, 2028
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