COST سلسلة الخيارات Costco Wholesale Corporation
Cboe delayed options data · اعتباراً من 09:33 UTC
كل صف يمثّل سعر تنفيذ واحدًا. النصف الأيسر خاص بالكول، والنصف الأيمن بالبوت. العرض/الطلب هو ما يُسعِّره المشترون والبائعون حاليًا؛ الحجم هو العقود المُتداوَلة في هذه الجلسة؛ والمركز المفتوح هو العقود القائمة. الصف المُظلَّل هو الأقرب إلى سعر السهم.
يُسعِّر تاريخ الانتهاء هذا حركةً تبلغ نحو ±3.6% (895.08–962.62) · التقلب الضمني عند السعر الحالي 21.6% · P/C open interest 1.20
| CALLS | سعر التنفيذ (Strike) | خيارات البيع | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| سعر الطلب | اسأل | الحجم | 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 | سعر الطلب | اسأل | الحجم | OI | IV | Δ | Γ | Θ | |
| 455.75 | 460.15 | 267 | 1.00 | 0.0000 | 0.000 | 470 | 0 | 0.0100 | 328 | 1,146 | 91.4% | -0.00 | 0.0000 | -0.003 | ||
| 446.00 | 450.25 | 7 | 1.00 | 0.0000 | 0.000 | 480 | 0 | 0.0400 | 1 | 1,140 | 97.6% | -0.00 | 0.0000 | -0.004 | ||
| 436.10 | 440.30 | 5 | 1.00 | 0.0000 | 0.000 | 490 | 0 | 0.0200 | 6 | 1,457 | 90.1% | -0.00 | 0.0000 | -0.004 | ||
| 426.05 | 430.20 | 8 | 1.00 | 0.0000 | 0.000 | 500 | 0 | 0.1000 | 2,493 | 98.8% | -0.00 | 0.0000 | -0.004 | |||
| 405.80 | 412.10 | 98 | 1.00 | 0.0000 | 0.000 | 520 | 0 | 0.1000 | 435 | 92.9% | -0.00 | 0.0000 | -0.005 | |||
| 386.20 | 390.40 | 13 | 1.00 | 0.0000 | 0.000 | 540 | 0 | 0.0500 | 883 | 82.4% | -0.00 | 0.0000 | -0.005 | |||
| 366.25 | 373.50 | 10 | 87.3% | 1.00 | 0.0000 | 0.000 | 560 | 0 | 0.3400 | 338 | 91.8% | -0.00 | 0.0000 | -0.006 | ||
| 346.25 | 353.60 | 11 | 82.2% | 1.00 | 0.0000 | 0.000 | 580 | 0 | 0.0600 | 237 | 73.2% | -0.00 | 0.0000 | -0.007 | ||
| 325.95 | 334.00 | 68 | 77.2% | 1.00 | 0.0000 | 0.000 | 600 | 0 | 0.0600 | 1,164 | 68.3% | -0.00 | 0.0000 | -0.008 | ||
| 306.00 | 312.95 | 26 | 1.00 | 0.0000 | 0.000 | 620 | 0 | 0.0800 | 360 | 65.1% | -0.00 | 0.0000 | -0.009 | |||
| 286.00 | 293.00 | 31 | 1.00 | 0.0000 | 0.000 | 640 | 0 | 0.2500 | 2 | 1,078 | 54.1% | -0.00 | 0.0000 | -0.010 | ||
| 266.40 | 271.85 | 14 | 1.00 | 0.0000 | 0.000 | 660 | 0 | 0.0200 | 400 | 49.9% | -0.00 | 0.0000 | -0.012 | |||
| 246.00 | 253.10 | 27 | 1.00 | 0.0000 | 0.000 | 680 | 0.0100 | 0.1200 | 682 | 375 | 53.5% | -0.00 | 0.0000 | -0.014 | ||
| 226.00 | 234.00 | 6 | 32 | 1.00 | 0.0001 | 0.000 | 700 | 0.0200 | 0.1100 | 3 | 248 | 48.9% | -0.00 | 0.0001 | -0.016 | |
| 206.60 | 213.90 | 6 | 31 | 47.9% | 1.00 | 0.0001 | 0.000 | 720 | 0 | 0.2200 | 9 | 252 | 46.9% | -0.00 | 0.0001 | -0.019 |
| 186.65 | 193.90 | 29 | 42.5% | 1.00 | 0.0001 | -0.000 | 740 | 0 | 0.1500 | 689 | 40.7% | -0.00 | 0.0001 | -0.023 | ||
| 181.65 | 188.55 | 8 | 1.00 | 0.0001 | -0.002 | 745 | 0 | 0.2300 | 495 | 41.4% | -0.00 | 0.0001 | -0.024 | |||
| 176.60 | 183.95 | 11 | 39.4% | 1.00 | 0.0001 | -0.003 | 750 | 0 | 0.1800 | 2 | 244 | 39.2% | -0.00 | 0.0001 | -0.025 | |
| 171.65 | 178.95 | 9 | 38.9% | 1.00 | 0.0002 | -0.005 | 755 | 0 | 0.6400 | 8 | 44.3% | -0.00 | 0.0002 | -0.026 | ||
| 166.70 | 174.00 | 25 | 39.1% | 1.00 | 0.0002 | -0.007 | 760 | 0 | 0.2700 | 5 | 582 | 38.7% | -0.00 | 0.0002 | -0.027 | |
| 161.65 | 169.00 | 36.8% | 1.00 | 0.0002 | -0.009 | 765 | 0 | 0.6300 | 11 | 41.8% | -0.00 | 0.0002 | -0.028 | |||
| 156.45 | 164.10 | 2 | 32.8% | 0.99 | 0.0002 | -0.010 | 770 | 0 | 0.5000 | 254 | 39.3% | -0.01 | 0.0002 | -0.029 | ||
| 151.70 | 159.15 | 2 | 36.8% | 0.99 | 0.0002 | -0.012 | 775 | 0 | 0.9200 | 18 | 41.4% | -0.01 | 0.0002 | -0.031 | ||
| 146.70 | 154.05 | 46 | 34.0% | 0.99 | 0.0003 | -0.014 | 780 | 0 | 0.3500 | 300 | 35.3% | -0.01 | 0.0003 | -0.032 | ||
| 141.75 | 149.05 | 5 | 33.4% | 0.99 | 0.0003 | -0.017 | 785 | 0 | 0.3000 | 1 | 84 | 33.5% | -0.01 | 0.0003 | -0.034 | |
| 136.80 | 142.30 | 1 | 0.99 | 0.0003 | -0.019 | 790 | 0 | 0.4500 | 59 | 34.1% | -0.01 | 0.0003 | -0.035 | |||
| 131.75 | 139.10 | 5 | 31.2% | 0.99 | 0.0004 | -0.021 | 795 | 0 | 0.4300 | 1 | 98 | 32.8% | -0.01 | 0.0004 | -0.037 | |
| 127.20 | 134.55 | 96 | 36.5% | 0.99 | 0.0004 | -0.024 | 800 | 0 | 0.3000 | 179 | 1,081 | 30.2% | -0.01 | 0.0004 | -0.040 | |
| 121.80 | 129.15 | 4 | 29.6% | 0.99 | 0.0004 | -0.027 | 805 | 0 | 0.9300 | 2 | 148 | 33.9% | -0.01 | 0.0004 | -0.042 | |
| 116.90 | 124.20 | 6 | 29.7% | 0.99 | 0.0005 | -0.030 | 810 | 0.0500 | 0.2300 | 7 | 382 | 27.7% | -0.01 | 0.0005 | -0.045 | |
| 111.90 | 119.25 | 5 | 28.8% | 0.99 | 0.0006 | -0.034 | 815 | 0 | 0.3100 | 1 | 166 | 27.0% | -0.01 | 0.0006 | -0.048 | |
| 106.60 | 113.55 | 41 | 0.99 | 0.0006 | -0.039 | 820 | 0.0600 | 0.5300 | 5 | 634 | 28.2% | -0.01 | 0.0006 | -0.052 | ||
| 101.95 | 107.35 | 0.99 | 0.0007 | -0.044 | 825 | 0.1200 | 0.3900 | 5 | 96 | 26.5% | -0.01 | 0.0007 | -0.057 | |||
| 97.05 | 104.40 | 20 | 26.8% | 0.98 | 0.0008 | -0.050 | 830 | 0.1800 | 0.6200 | 25 | 194 | 27.0% | -0.02 | 0.0008 | -0.062 | |
| 92.10 | 99.35 | 1 | 25.4% | 0.98 | 0.0010 | -0.058 | 835 | 0 | 0.7900 | 26 | 61 | 25.8% | -0.02 | 0.0010 | -0.070 | |
| 87.00 | 94.75 | 1 | 95 | 25.5% | 0.98 | 0.0011 | -0.067 | 840 | 0.3200 | 0.6100 | 40 | 1,028 | 25.2% | -0.02 | 0.0012 | -0.079 |
| 82.30 | 89.65 | 7 | 25.0% | 0.97 | 0.0014 | -0.079 | 845 | 0.3700 | 0.9600 | 33 | 117 | 25.5% | -0.03 | 0.0014 | -0.090 | |
| 78.50 | 84.00 | 1 | 489 | 25.4% | 0.97 | 0.0016 | -0.093 | 850 | 0.4900 | 0.8000 | 17 | 1,650 | 24.1% | -0.03 | 0.0016 | -0.103 |
| 72.55 | 78.35 | 5 | 15.5% | 0.96 | 0.0019 | -0.110 | 855 | 0.2500 | 1.00 | 3 | 146 | 22.6% | -0.04 | 0.0019 | -0.120 | |
| 68.35 | 73.75 | 1 | 486 | 21.4% | 0.95 | 0.0023 | -0.130 | 860 | 0.7100 | 1.30 | 21 | 378 | 23.4% | -0.05 | 0.0023 | -0.140 |
| 63.00 | 70.40 | 3 | 23.2% | 0.94 | 0.0027 | -0.153 | 865 | 1.04 | 1.40 | 16 | 315 | 23.0% | -0.06 | 0.0027 | -0.163 | |
| 58.95 | 63.60 | 28 | 19.9% | 0.93 | 0.0032 | -0.181 | 870 | 1.31 | 1.97 | 41 | 936 | 23.1% | -0.08 | 0.0032 | -0.190 | |
| 53.70 | 59.90 | 10 | 20.6% | 0.91 | 0.0038 | -0.212 | 875 | 1.78 | 2.00 | 42 | 629 | 22.4% | -0.09 | 0.0038 | -0.221 | |
| 49.80 | 57.00 | 7 | 47 | 23.7% | 0.89 | 0.0044 | -0.246 | 880 | 2.26 | 2.52 | 188 | 1,031 | 22.3% | -0.11 | 0.0044 | -0.255 |
| 45.90 | 52.70 | 42 | 24.1% | 0.87 | 0.0050 | -0.282 | 885 | 2.83 | 3.15 | 81 | 664 | 22.1% | -0.14 | 0.0051 | -0.291 | |
| 41.65 | 46.65 | 7 | 89 | 21.9% | 0.84 | 0.0057 | -0.320 | 890 | 3.05 | 4.25 | 177 | 1,085 | 21.7% | -0.16 | 0.0058 | -0.329 |
| 36.00 | 44.00 | 9 | 21.7% | 0.81 | 0.0064 | -0.358 | 895 | 4.45 | 5.40 | 93 | 700 | 22.4% | -0.19 | 0.0065 | -0.368 | |
| 33.60 | 37.50 | 18 | 107 | 20.8% | 0.77 | 0.0071 | -0.396 | 900 | 5.15 | 6.00 | 332 | 1,950 | 21.6% | -0.23 | 0.0072 | -0.405 |
| 29.90 | 35.00 | 2 | 23 | 21.8% | 0.74 | 0.0077 | -0.430 | 905 | 6.75 | 7.20 | 350 | 570 | 21.7% | -0.27 | 0.0078 | -0.440 |
| 26.25 | 31.00 | 2 | 120 | 21.3% | 0.70 | 0.0083 | -0.462 | 910 | 7.75 | 10.00 | 581 | 2,253 | 22.3% | -0.31 | 0.0084 | -0.472 |
| 23.30 | 27.45 | 8 | 58 | 21.4% | 0.65 | 0.0088 | -0.488 | 915 | 9.40 | 11.35 | 81 | 380 | 21.9% | -0.35 | 0.0089 | -0.498 |
| 21.20 | 23.95 | 17 | 192 | 21.7% | 0.61 | 0.0091 | -0.507 | 920 | 11.75 | 12.75 | 301 | 1,873 | 21.8% | -0.40 | 0.0093 | -0.518 |
| 18.75 | 20.50 | 40 | 305 | 21.6% | 0.56 | 0.0094 | -0.520 | 925 | 13.90 | 14.90 | 90 | 578 | 21.8% | -0.45 | 0.0096 | -0.531 |
| 15.10 | 18.00 | 87 | 226 | 20.9% | 0.51 | 0.0095 | -0.525 | 930 | 15.90 | 18.55 | 130 | 860 | 22.3% | -0.49 | 0.0097 | -0.536 |
| 13.85 | 15.50 | 91 | 253 | 21.6% | 0.47 | 0.0095 | -0.522 | 935 | 18.05 | 21.30 | 80 | 236 | 22.0% | -0.54 | 0.0098 | -0.533 |
| 12.75 | 14.45 | 22 | 20 | 21.6% | 0.44 | 0.0095 | -0.518 | 937.5 | 18.10 | 21.65 | 31 | 37 | 20.4% | -0.57 | 0.0097 | -0.529 |
| 11.25 | 13.40 | 129 | 1,179 | 21.2% | 0.42 | 0.0094 | -0.512 | 940 | 20.05 | 24.60 | 43 | 520 | 21.6% | -0.59 | 0.0096 | -0.523 |
| 10.35 | 12.40 | 85 | 16 | 21.3% | 0.40 | 0.0093 | -0.504 | 942.5 | 20.65 | 26.40 | 4 | 37 | 21.2% | -0.61 | 0.0095 | -0.515 |
| 9.95 | 11.35 | 52 | 464 | 21.6% | 0.37 | 0.0091 | -0.494 | 945 | 22.60 | 27.40 | 8 | 231 | 21.0% | -0.64 | 0.0094 | -0.506 |
| 9.20 | 10.55 | 13 | 71 | 21.7% | 0.35 | 0.0090 | -0.483 | 947.5 | 23.90 | 29.05 | 1 | 19 | 20.7% | -0.66 | 0.0092 | -0.495 |
| 8.30 | 9.30 | 156 | 1,075 | 21.3% | 0.33 | 0.0087 | -0.470 | 950 | 26.10 | 30.00 | 18 | 388 | 20.5% | -0.68 | 0.0090 | -0.482 |
| 7.40 | 8.70 | 8 | 22 | 21.3% | 0.31 | 0.0085 | -0.457 | 952.5 | 28.20 | 32.45 | 12 | 86 | 21.2% | -0.70 | 0.0088 | -0.468 |
| 6.75 | 7.70 | 12 | 563 | 21.1% | 0.29 | 0.0082 | -0.442 | 955 | 29.15 | 34.35 | 13 | 265 | 20.6% | -0.73 | 0.0085 | -0.453 |
| 6.30 | 7.55 | 9 | 26 | 21.7% | 0.27 | 0.0080 | -0.427 | 957.5 | 32.00 | 36.50 | 12 | 21.6% | -0.75 | 0.0082 | -0.437 | |
| 5.75 | 6.75 | 324 | 370 | 21.6% | 0.25 | 0.0077 | -0.410 | 960 | 34.45 | 38.20 | 2 | 326 | 21.9% | -0.77 | 0.0079 | -0.420 |
| 5.20 | 5.90 | 12 | 22 | 21.4% | 0.23 | 0.0074 | -0.394 | 962.5 | 34.80 | 40.05 | 15 | 20.4% | -0.78 | 0.0076 | -0.403 | |
| 4.75 | 5.90 | 350 | 293 | 22.0% | 0.22 | 0.0070 | -0.377 | 965 | 38.35 | 42.20 | 3 | 430 | 21.9% | -0.80 | 0.0073 | -0.386 |
| 4.30 | 5.40 | 37 | 41 | 22.0% | 0.20 | 0.0067 | -0.360 | 967.5 | 40.35 | 45.85 | 19 | 23.4% | -0.82 | 0.0070 | -0.369 | |
| 3.80 | 5.00 | 98 | 631 | 22.0% | 0.18 | 0.0064 | -0.343 | 970 | 40.00 | 47.75 | 2 | 176 | 20.8% | -0.83 | 0.0067 | -0.351 |
| 2.53 | 3.85 | 78 | 232 | 21.2% | 0.16 | 0.0057 | -0.310 | 975 | 44.05 | 52.10 | 100 | 20.5% | -0.86 | 0.0061 | -0.321 | |
| 2.45 | 3.25 | 244 | 1,045 | 21.9% | 0.13 | 0.0051 | -0.279 | 980 | 48.90 | 56.25 | 44 | 617 | 20.5% | -0.89 | 0.0056 | -0.292 |
| 2.10 | 2.80 | 20 | 882 | 22.4% | 0.11 | 0.0045 | -0.250 | 985 | 53.60 | 61.00 | 21 | 11 | 21.0% | -0.91 | 0.0050 | -0.280 |
| 1.54 | 2.19 | 15 | 398 | 22.1% | 0.10 | 0.0039 | -0.224 | 990 | 58.05 | 65.75 | 178 | 20.4% | -0.93 | 0.0047 | -0.265 | |
| 1.02 | 2.04 | 15 | 294 | 22.3% | 0.08 | 0.0034 | -0.201 | 995 | 64.95 | 70.40 | 22 | 24.9% | -0.95 | 0.0042 | -0.243 | |
| 1.28 | 1.47 | 621 | 2,618 | 23.0% | 0.07 | 0.0030 | -0.180 | 1,000 | 68.60 | 73.60 | 5 | 400 | -0.96 | 0.0038 | -0.229 | |
| 0.8600 | 1.37 | 47 | 646 | 23.2% | 0.06 | 0.0026 | -0.162 | 1,005 | 73.15 | 80.05 | 26 | -0.97 | 0.0033 | -0.198 | ||
| 0.6800 | 1.28 | 110 | 390 | 23.7% | 0.05 | 0.0023 | -0.146 | 1,010 | 77.70 | 85.05 | 17 | -0.98 | 0.0028 | -0.164 | ||
| 0.2300 | 1.61 | 45 | 644 | 24.5% | 0.05 | 0.0020 | -0.132 | 1,015 | 82.65 | 89.95 | 21 | -0.99 | 0.0021 | -0.158 | ||
| 0.5900 | 0.8500 | 166 | 1,530 | 24.5% | 0.04 | 0.0018 | -0.120 | 1,020 | 89.15 | 95.00 | 47 | 28.6% | -0.99 | 0.0015 | -0.141 | |
| 0.3700 | 0.6700 | 155 | 1,243 | 27.1% | 0.02 | 0.0011 | -0.087 | 1,040 | 107.00 | 115.45 | 10 | -1.00 | 0.0003 | -0.120 | ||
| 0.2800 | 0.4000 | 62 | 1,068 | 28.7% | 0.02 | 0.0007 | -0.067 | 1,060 | 128.75 | 134.95 | 6 | 35.6% | -1.00 | 0.0000 | -0.120 | |
| 0.1000 | 0.4100 | 135 | 626 | 31.3% | 0.01 | 0.0005 | -0.054 | 1,080 | 147.70 | 154.95 | -1.00 | 0.0000 | -0.120 | |||
| 0.1000 | 0.3500 | 17 | 1,396 | 34.1% | 0.01 | 0.0004 | -0.044 | 1,100 | 168.45 | 173.90 | 1 | 1 | -1.00 | 0.0000 | -0.120 | |
| 0 | 0.5000 | 15 | 285 | 37.7% | 0.01 | 0.0003 | -0.037 | 1,120 | 187.65 | 194.95 | -1.00 | 0.0000 | -0.120 | |||
| 0 | 0.7200 | 568 | 42.7% | 0.01 | 0.0002 | -0.031 | 1,140 | 207.65 | 214.95 | -1.00 | 0.0000 | -0.120 | ||||
| 0 | 0.2700 | 18 | 408 | 40.9% | 0.00 | 0.0002 | -0.026 | 1,160 | 227.65 | 234.95 | -1.00 | 0.0000 | -0.120 | |||
| 0 | 0.6900 | 267 | 48.6% | 0.00 | 0.0001 | -0.023 | 1,180 | 247.65 | 254.95 | -1.00 | 0.0000 | -0.120 | ||||
| 0.0400 | 0.1300 | 1 | 1,082 | 44.2% | 0.00 | 0.0001 | -0.020 | 1,200 | 267.65 | 274.95 | -1.00 | 0.0000 | -0.120 | |||
| 0 | 0.7600 | 340 | 55.1% | 0.00 | 0.0001 | -0.017 | 1,220 | 287.65 | 294.95 | -1.00 | 0.0000 | -0.120 | ||||
| 0 | 0.2700 | 139 | 593 | 45.5% | 0.00 | 0.0001 | -0.015 | 1,240 | 307.65 | 314.95 | -1.00 | 0.0000 | -0.120 | |||
| 0 | 0.6800 | 6 | 262 | 59.9% | 0.00 | 0.0001 | -0.014 | 1,260 | 329.40 | 334.95 | 75.1% | -1.00 | 0.0000 | -0.120 | ||
| 0 | 0.5100 | 116 | 402 | 60.5% | 0.00 | 0.0000 | -0.012 | 1,280 | 347.65 | 354.95 | -1.00 | 0.0000 | -0.120 | |||
| 0 | 0.0600 | 60 | 926 | 51.6% | 0.00 | 0.0000 | -0.011 | 1,300 | 367.65 | 374.95 | -1.00 | 0.0000 | -0.120 | |||
| 0.0100 | 0.0500 | 6 | 1,040 | 53.7% | 0.00 | 0.0000 | -0.010 | 1,320 | 387.65 | 394.95 | -1.00 | 0.0000 | -0.120 | |||
| 0.0100 | 0.0500 | 10 | 980 | 55.8% | 0.00 | 0.0000 | -0.009 | 1,340 | 408.65 | 414.95 | 82.0% | -1.00 | 0.0000 | -0.120 | ||
| 0 | 0.0500 | 239 | 57.1% | 0.00 | 0.0000 | -0.008 | 1,360 | 427.65 | 434.95 | -1.00 | 0.0000 | -0.120 | ||||
| 0.0200 | 0.2000 | 126 | 324 | 66.9% | 0.00 | 0.0000 | -0.007 | 1,380 | 447.65 | 454.95 | -1.00 | 0.0000 | -0.120 | |||
أسعار التنفيذ المعروضة: ضمن نطاق ±50% من سعر الأصل الأساسي. القيمة الجوهرية = الحد الأقصى(0، السعر − سعر التنفيذ) للعقود call، والحد الأقصى(0، سعر التنفيذ − السعر) للعقود put؛ والقيمة الخارجية = سعر الخيار − القيمة الجوهرية. المعاملات اليونانية والتقلب الضمني كما يحسبها مصدر بيانات البورصة.
ابتسامة التقلب — Sep 18, 2026
صفحة التقلب →التقلب الضمني لكل سعر تنفيذ لهذا تاريخ الانتهاء. عادةً ما تُسعَّر خيارات البيع خارج نطاق السعر بتقلب ضمني أعلى من خيارات الشراء — وهذا هو الانحراف.
callsputs