COST سلسلة الخيارات Costco Wholesale Corporation
Cboe delayed options data · اعتباراً من 17:03 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 ±4.5% (947.27–1,036.33) · التقلب الضمني عند السعر الحالي 18.8% · P/C open interest 1.29
| 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 | |
| 448.15 | 456.60 | 7 | 12 | 75.0% | 1.00 | 0.0000 | 0.000 | 540 | 0 | 0.0800 | 89 | 66.9% | -0.00 | 0.0000 | -0.002 | |
| 428.30 | 437.00 | 3 | 78.3% | 1.00 | 0.0000 | 0.000 | 560 | 0 | 4.30 | 33 | 99.7% | -0.00 | 0.0000 | -0.002 | ||
| 408.70 | 416.80 | 6 | 76.5% | 1.00 | 0.0000 | 0.000 | 580 | 0 | 4.30 | 242 | 94.3% | -0.00 | 0.0000 | -0.002 | ||
| 388.35 | 397.15 | 7 | 66.1% | 1.00 | 0.0000 | 0.000 | 600 | 0 | 2.50 | 82 | 81.8% | -0.00 | 0.0000 | -0.003 | ||
| 368.55 | 377.00 | 9 | 66.5% | 1.00 | 0.0000 | 0.000 | 620 | 0 | 4.30 | 22 | 83.9% | -0.00 | 0.0000 | -0.003 | ||
| 348.65 | 357.35 | 2 | 61.8% | 1.00 | 0.0000 | 0.000 | 640 | 0 | 4.30 | 857 | 79.0% | -0.00 | 0.0000 | -0.004 | ||
| 328.70 | 337.65 | 4 | 59.4% | 1.00 | 0.0000 | 0.000 | 660 | 0 | 4.30 | 271 | 74.2% | -0.00 | 0.0000 | -0.004 | ||
| 309.00 | 317.45 | 122 | 54.9% | 1.00 | 0.0000 | 0.000 | 680 | 0 | 0.1200 | 6 | 238 | 44.5% | -0.00 | 0.0000 | -0.005 | |
| 289.20 | 297.35 | 6 | 52.7% | 1.00 | 0.0000 | 0.000 | 700 | 0 | 0.0700 | 1 | 465 | 39.4% | -0.00 | 0.0000 | -0.006 | |
| 269.00 | 277.65 | 14 | 46.3% | 1.00 | 0.0000 | 0.000 | 720 | 0 | 4.30 | 96 | 60.5% | -0.00 | 0.0000 | -0.007 | ||
| 248.95 | 257.10 | 26 | 1.00 | 0.0001 | 0.000 | 740 | 0 | 0.1300 | 860 | 35.5% | -0.00 | 0.0001 | -0.009 | |||
| 244.10 | 252.55 | 42.9% | 1.00 | 0.0001 | 0.000 | 745 | 0 | 4.30 | 8 | 55.0% | -0.00 | 0.0001 | -0.009 | |||
| 239.00 | 247.85 | 40.6% | 1.00 | 0.0001 | 0.000 | 750 | 0 | 4.30 | 106 | 53.9% | -0.00 | 0.0001 | -0.010 | |||
| 234.15 | 242.60 | 1 | 40.8% | 1.00 | 0.0001 | 0.000 | 755 | 0 | 4.30 | 36 | 52.8% | -0.00 | 0.0001 | -0.010 | ||
| 229.20 | 237.90 | 2 | 40.0% | 1.00 | 0.0001 | 0.000 | 760 | 0 | 4.30 | 186 | 51.7% | -0.00 | 0.0001 | -0.011 | ||
| 224.20 | 232.65 | 39.5% | 1.00 | 0.0001 | 0.000 | 765 | 0 | 4.35 | 1 | 107 | 50.8% | -0.00 | 0.0001 | -0.011 | ||
| 219.15 | 228.00 | 38.1% | 1.00 | 0.0001 | 0.000 | 770 | 0 | 1.00 | 1 | 41 | 39.3% | -0.00 | 0.0001 | -0.012 | ||
| 214.20 | 223.00 | 37.2% | 1.00 | 0.0001 | 0.000 | 775 | 0 | 4.35 | 18 | 18 | 48.7% | -0.00 | 0.0001 | -0.013 | ||
| 209.60 | 217.75 | 38 | 37.3% | 1.00 | 0.0001 | 0.000 | 780 | 0.0500 | 0.1600 | 54 | 454 | 31.1% | -0.00 | 0.0001 | -0.014 | |
| 204.35 | 212.85 | 35.0% | 1.00 | 0.0001 | 0.000 | 785 | 0 | 0.5500 | 34 | 8 | 33.9% | -0.00 | 0.0001 | -0.015 | ||
| 199.35 | 207.80 | 31 | 34.8% | 1.00 | 0.0001 | 0.000 | 790 | 0.0200 | 0.2200 | 8 | 61 | 30.0% | -0.00 | 0.0001 | -0.016 | |
| 194.40 | 203.00 | 34.0% | 0.99 | 0.0002 | 0.000 | 795 | 0 | 0.3100 | 14 | 31 | 30.1% | -0.00 | 0.0002 | -0.017 | ||
| 191.15 | 197.65 | 1 | 48 | 38.4% | 0.99 | 0.0002 | 0.000 | 800 | 0.0200 | 0.2800 | 13 | 733 | 29.2% | -0.01 | 0.0002 | -0.018 |
| 184.45 | 193.20 | 1 | 32.1% | 0.99 | 0.0002 | 0.000 | 805 | 0.0500 | 0.2000 | 10 | 43 | 27.9% | -0.01 | 0.0002 | -0.020 | |
| 179.50 | 187.95 | 2 | 31.4% | 0.99 | 0.0002 | 0.000 | 810 | 0.0900 | 0.2700 | 10 | 150 | 28.3% | -0.01 | 0.0002 | -0.021 | |
| 174.55 | 183.00 | 6 | 30.6% | 0.99 | 0.0002 | -0.002 | 815 | 0.0800 | 0.2800 | 6 | 111 | 27.6% | -0.01 | 0.0002 | -0.023 | |
| 169.90 | 178.00 | 20 | 32.3% | 0.99 | 0.0003 | -0.004 | 820 | 0.1000 | 0.2900 | 8 | 375 | 27.1% | -0.01 | 0.0003 | -0.025 | |
| 164.55 | 173.35 | 7 | 30.1% | 0.99 | 0.0003 | -0.007 | 825 | 0.1100 | 0.3400 | 2 | 161 | 26.8% | -0.01 | 0.0003 | -0.027 | |
| 160.00 | 168.15 | 2 | 31.5% | 0.99 | 0.0003 | -0.010 | 830 | 0.1600 | 0.3600 | 6 | 324 | 26.5% | -0.01 | 0.0003 | -0.029 | |
| 154.70 | 163.05 | 1 | 27.4% | 0.99 | 0.0004 | -0.013 | 835 | 0.2200 | 0.3800 | 103 | 228 | 26.2% | -0.01 | 0.0004 | -0.032 | |
| 149.60 | 158.55 | 70 | 28.0% | 0.99 | 0.0004 | -0.017 | 840 | 0.2300 | 0.3900 | 113 | 1,306 | 25.5% | -0.01 | 0.0004 | -0.035 | |
| 144.90 | 153.20 | 12 | 26.8% | 0.99 | 0.0005 | -0.021 | 845 | 0.2800 | 0.4600 | 8 | 1,007 | 25.3% | -0.01 | 0.0005 | -0.039 | |
| 140.00 | 148.25 | 17 | 26.4% | 0.98 | 0.0005 | -0.025 | 850 | 0.3300 | 0.5100 | 43 | 1,646 | 25.0% | -0.02 | 0.0005 | -0.042 | |
| 135.05 | 143.35 | 10 | 25.9% | 0.98 | 0.0006 | -0.030 | 855 | 0.3400 | 0.5700 | 2 | 167 | 24.4% | -0.02 | 0.0006 | -0.047 | |
| 130.00 | 138.70 | 67 | 25.8% | 0.98 | 0.0007 | -0.035 | 860 | 0.4300 | 0.6400 | 46 | 1,096 | 24.2% | -0.02 | 0.0007 | -0.051 | |
| 125.70 | 132.00 | 22 | 21.1% | 0.98 | 0.0008 | -0.041 | 865 | 0.4800 | 0.7200 | 8 | 117 | 23.8% | -0.02 | 0.0008 | -0.057 | |
| 120.65 | 126.75 | 16 | 17.8% | 0.97 | 0.0009 | -0.047 | 870 | 0.4800 | 0.8100 | 7 | 580 | 23.2% | -0.03 | 0.0009 | -0.063 | |
| 115.60 | 121.85 | 19 | 17.2% | 0.97 | 0.0010 | -0.054 | 875 | 0.6700 | 0.9200 | 2 | 145 | 23.2% | -0.03 | 0.0010 | -0.069 | |
| 110.70 | 117.65 | 54 | 20.8% | 0.97 | 0.0011 | -0.062 | 880 | 0.8500 | 1.04 | 7 | 688 | 23.0% | -0.03 | 0.0011 | -0.077 | |
| 105.85 | 112.80 | 39 | 20.7% | 0.96 | 0.0013 | -0.071 | 885 | 0.8500 | 1.18 | 10 | 233 | 22.4% | -0.04 | 0.0013 | -0.085 | |
| 101.15 | 108.00 | 49 | 21.0% | 0.96 | 0.0014 | -0.080 | 890 | 1.08 | 1.34 | 348 | 22.3% | -0.04 | 0.0014 | -0.094 | ||
| 96.50 | 103.00 | 49 | 20.7% | 0.95 | 0.0016 | -0.091 | 895 | 1.22 | 1.57 | 22 | 289 | 22.0% | -0.05 | 0.0016 | -0.103 | |
| 92.45 | 98.05 | 1 | 221 | 21.4% | 0.94 | 0.0018 | -0.102 | 900 | 1.48 | 1.79 | 31 | 687 | 21.8% | -0.06 | 0.0018 | -0.114 |
| 87.25 | 93.80 | 53 | 21.2% | 0.93 | 0.0020 | -0.114 | 905 | 1.73 | 2.04 | 3 | 138 | 21.5% | -0.07 | 0.0021 | -0.126 | |
| 82.40 | 89.00 | 10 | 121 | 20.6% | 0.92 | 0.0023 | -0.127 | 910 | 2.02 | 2.37 | 18 | 185 | 21.2% | -0.08 | 0.0023 | -0.139 |
| 79.40 | 83.55 | 139 | 21.3% | 0.91 | 0.0026 | -0.141 | 915 | 2.36 | 2.76 | 4 | 125 | 21.0% | -0.09 | 0.0026 | -0.152 | |
| 75.25 | 78.70 | 332 | 21.2% | 0.90 | 0.0029 | -0.156 | 920 | 2.76 | 3.10 | 433 | 731 | 20.7% | -0.10 | 0.0029 | -0.167 | |
| 70.80 | 74.60 | 3 | 136 | 21.3% | 0.89 | 0.0032 | -0.172 | 925 | 3.25 | 3.55 | 53 | 337 | 20.5% | -0.12 | 0.0032 | -0.182 |
| 67.05 | 69.70 | 3 | 224 | 21.2% | 0.87 | 0.0035 | -0.188 | 930 | 3.85 | 4.15 | 423 | 148 | 20.4% | -0.13 | 0.0036 | -0.199 |
| 61.95 | 66.05 | 4 | 205 | 20.9% | 0.85 | 0.0039 | -0.205 | 935 | 4.45 | 4.85 | 23 | 175 | 20.2% | -0.15 | 0.0039 | -0.215 |
| 56.85 | 61.35 | 16 | 289 | 19.8% | 0.83 | 0.0042 | -0.222 | 940 | 5.20 | 5.70 | 10 | 447 | 20.1% | -0.17 | 0.0043 | -0.232 |
| 52.50 | 57.40 | 185 | 19.7% | 0.81 | 0.0046 | -0.239 | 945 | 6.05 | 6.60 | 37 | 94 | 20.0% | -0.19 | 0.0047 | -0.249 | |
| 50.00 | 53.45 | 15 | 453 | 20.5% | 0.79 | 0.0050 | -0.256 | 950 | 7.00 | 7.60 | 97 | 196 | 19.7% | -0.22 | 0.0050 | -0.266 |
| 45.15 | 49.75 | 373 | 19.9% | 0.76 | 0.0053 | -0.273 | 955 | 8.10 | 8.70 | 94 | 95 | 19.7% | -0.24 | 0.0054 | -0.283 | |
| 41.40 | 45.45 | 42 | 437 | 19.5% | 0.73 | 0.0057 | -0.288 | 960 | 9.35 | 10.00 | 54 | 265 | 19.6% | -0.27 | 0.0058 | -0.298 |
| 38.45 | 41.90 | 11 | 260 | 19.7% | 0.71 | 0.0060 | -0.302 | 965 | 10.70 | 11.40 | 27 | 47 | 19.5% | -0.30 | 0.0061 | -0.312 |
| 35.60 | 37.80 | 97 | 375 | 19.6% | 0.67 | 0.0063 | -0.315 | 970 | 12.30 | 13.00 | 14 | 180 | 19.4% | -0.33 | 0.0064 | -0.325 |
| 31.25 | 34.60 | 2 | 221 | 19.0% | 0.64 | 0.0066 | -0.326 | 975 | 14.00 | 14.60 | 2 | 37 | 19.2% | -0.36 | 0.0067 | -0.336 |
| 28.50 | 31.40 | 25 | 886 | 19.1% | 0.61 | 0.0068 | -0.334 | 980 | 15.85 | 16.75 | 65 | 181 | 19.2% | -0.40 | 0.0070 | -0.344 |
| 25.65 | 28.10 | 22 | 212 | 18.9% | 0.58 | 0.0070 | -0.340 | 985 | 17.75 | 19.55 | 2 | 57 | 19.4% | -0.43 | 0.0071 | -0.350 |
| 23.10 | 25.40 | 15 | 367 | 18.9% | 0.54 | 0.0071 | -0.343 | 990 | 19.20 | 21.35 | 4 | 19 | 18.7% | -0.47 | 0.0073 | -0.353 |
| 20.60 | 22.75 | 35 | 421 | 18.8% | 0.51 | 0.0072 | -0.344 | 995 | 21.15 | 24.05 | 10 | 83 | 18.6% | -0.50 | 0.0074 | -0.354 |
| 18.60 | 20.05 | 209 | 1,825 | 18.8% | 0.47 | 0.0072 | -0.341 | 1,000 | 24.00 | 26.60 | 27 | 151 | 18.5% | -0.54 | 0.0074 | -0.351 |
| 16.45 | 17.75 | 108 | 160 | 18.7% | 0.43 | 0.0071 | -0.336 | 1,005 | 27.15 | 29.35 | 62 | 18.6% | -0.58 | 0.0074 | -0.346 | |
| 14.20 | 15.75 | 14 | 327 | 18.6% | 0.40 | 0.0070 | -0.329 | 1,010 | 29.85 | 32.25 | 5 | 208 | 18.3% | -0.61 | 0.0072 | -0.338 |
| 12.00 | 13.90 | 20 | 18.4% | 0.36 | 0.0068 | -0.319 | 1,015 | 32.70 | 36.75 | 18.7% | -0.65 | 0.0071 | -0.327 | |||
| 10.60 | 12.05 | 40 | 685 | 18.4% | 0.33 | 0.0066 | -0.306 | 1,020 | 35.90 | 40.15 | 143 | 18.6% | -0.68 | 0.0069 | -0.313 | |
| 8.50 | 10.85 | 18.2% | 0.30 | 0.0064 | -0.292 | 1,025 | 39.90 | 43.70 | 18.8% | -0.72 | 0.0066 | -0.298 | ||||
| 7.90 | 9.30 | 12 | 18.4% | 0.27 | 0.0061 | -0.277 | 1,030 | 43.15 | 46.35 | 17.9% | -0.75 | 0.0062 | -0.282 | |||
| 7.20 | 7.95 | 25 | 18.6% | 0.24 | 0.0057 | -0.261 | 1,035 | 46.60 | 51.55 | 2 | 18.4% | -0.78 | 0.0059 | -0.264 | ||
| 5.85 | 6.95 | 131 | 684 | 18.4% | 0.21 | 0.0054 | -0.245 | 1,040 | 51.90 | 55.80 | 17 | 19.3% | -0.80 | 0.0055 | -0.245 | |
| 3.45 | 3.85 | 22 | 798 | 19.0% | 0.13 | 0.0039 | -0.180 | 1,060 | 68.25 | 72.85 | 11 | 18.7% | -0.89 | 0.0038 | -0.171 | |
| 1.68 | 2.18 | 14 | 419 | 19.2% | 0.08 | 0.0026 | -0.126 | 1,080 | 87.00 | 93.30 | 2 | 21.5% | -0.94 | 0.0024 | -0.107 | |
| 0.9100 | 1.32 | 40 | 512 | 20.0% | 0.05 | 0.0017 | -0.086 | 1,100 | 106.40 | 112.65 | 23.3% | -0.97 | 0.0018 | -0.064 | ||
| 0.5400 | 0.7600 | 130 | 273 | 20.8% | 0.03 | 0.0011 | -0.059 | 1,120 | 125.60 | 132.65 | 2 | 25.1% | -0.99 | 0.0012 | -0.091 | |
| 0.1600 | 0.6300 | 727 | 21.6% | 0.02 | 0.0007 | -0.043 | 1,140 | 145.40 | 152.65 | 2 | 27.6% | -1.00 | 0.0003 | -0.109 | ||
| 0.0300 | 0.4600 | 2 | 435 | 22.5% | 0.01 | 0.0005 | -0.032 | 1,160 | 165.55 | 172.65 | 30.7% | -1.00 | 0.0000 | -0.109 | ||
| 0 | 0.4900 | 107 | 24.6% | 0.01 | 0.0004 | -0.025 | 1,180 | 184.55 | 192.65 | 30.8% | -1.00 | 0.0000 | -0.109 | |||
| 0 | 0.4000 | 286 | 26.0% | 0.01 | 0.0003 | -0.021 | 1,200 | 205.30 | 212.90 | 36.2% | -1.00 | 0.0000 | -0.109 | |||
| 0 | 0.4300 | 123 | 28.2% | 0.01 | 0.0002 | -0.017 | 1,220 | 225.30 | 232.95 | 39.0% | -1.00 | 0.0000 | -0.109 | |||
| 0 | 4.35 | 95 | 42.3% | 0.00 | 0.0001 | -0.014 | 1,240 | 244.10 | 252.65 | 35.6% | -1.00 | 0.0000 | -0.109 | |||
| 0 | 4.30 | 75 | 44.6% | 0.00 | 0.0001 | -0.012 | 1,260 | 265.35 | 272.65 | 43.4% | -1.00 | 0.0000 | -0.109 | |||
| 0 | 4.30 | 38 | 47.0% | 0.00 | 0.0001 | -0.011 | 1,280 | 285.35 | 292.65 | 45.9% | -1.00 | 0.0000 | -0.109 | |||
| 0 | 4.30 | 31 | 49.3% | 0.00 | 0.0001 | -0.009 | 1,300 | 305.35 | 312.65 | 48.2% | -1.00 | 0.0000 | -0.109 | |||
| 0 | 4.30 | 9 | 51.5% | 0.00 | 0.0001 | -0.008 | 1,320 | 325.30 | 332.95 | 51.3% | -1.00 | 0.0000 | -0.109 | |||
| 0 | 4.30 | 2 | 53.7% | 0.00 | 0.0000 | -0.007 | 1,340 | 345.30 | 352.95 | 53.6% | -1.00 | 0.0000 | -0.109 | |||
| 0 | 4.30 | 4 | 55.8% | 0.00 | 0.0000 | -0.006 | 1,360 | 365.35 | 372.65 | 55.1% | -1.00 | 0.0000 | -0.109 | |||
| 0 | 4.30 | 38 | 57.9% | 0.00 | 0.0000 | -0.006 | 1,380 | 385.35 | 392.65 | 57.3% | -1.00 | 0.0000 | -0.109 | |||
| 0 | 4.30 | 113 | 60.0% | 0.00 | 0.0000 | -0.005 | 1,400 | 405.35 | 412.65 | 59.5% | -1.00 | 0.0000 | -0.109 | |||
| 0 | 4.30 | 13 | 62.0% | 0.00 | 0.0000 | -0.005 | 1,420 | 425.35 | 432.65 | 61.6% | -1.00 | 0.0000 | -0.109 | |||
| 0 | 0.0500 | 34 | 39.2% | 0.00 | 0.0000 | -0.004 | 1,440 | 445.35 | 452.65 | 63.7% | -1.00 | 0.0000 | -0.109 | |||
| 0 | 0.0800 | 37 | 42.0% | 0.00 | 0.0000 | -0.004 | 1,460 | 465.35 | 472.65 | 65.7% | -1.00 | 0.0000 | -0.109 | |||
| 0 | 0.5300 | 21 | 51.6% | 0.00 | 0.0000 | -0.004 | 1,480 | 485.35 | 492.65 | 67.8% | -1.00 | 0.0000 | -0.109 | |||
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 — Nov 20, 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