COST سلسلة الخيارات Costco Wholesale Corporation
Cboe delayed options data · اعتباراً من 00:35 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% (950.43–1,040.63) · التقلب الضمني عند السعر الحالي 19.0% · 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 | |
| 452.00 | 461.00 | 7 | 12 | 83.0% | 1.00 | 0.0000 | 0.000 | 540 | 0 | 0.0800 | 89 | 67.5% | -0.00 | 0.0000 | -0.002 | |
| 432.10 | 440.95 | 3 | 73.4% | 1.00 | 0.0000 | 0.000 | 560 | 0 | 4.30 | 33 | 100.4% | -0.00 | 0.0000 | -0.002 | ||
| 412.15 | 421.00 | 6 | 69.3% | 1.00 | 0.0000 | 0.000 | 580 | 0 | 4.30 | 102 | 242 | 95.0% | -0.00 | 0.0000 | -0.003 | |
| 392.25 | 401.00 | 7 | 68.0% | 1.00 | 0.0000 | 0.000 | 600 | 0 | 2.50 | 160 | 82 | 82.5% | -0.00 | 0.0000 | -0.003 | |
| 372.35 | 381.15 | 9 | 61.5% | 1.00 | 0.0000 | 0.000 | 620 | 0 | 4.30 | 30 | 22 | 84.7% | -0.00 | 0.0000 | -0.004 | |
| 352.40 | 361.35 | 2 | 57.3% | 1.00 | 0.0000 | 0.000 | 640 | 0 | 1.07 | 56 | 857 | 65.0% | -0.00 | 0.0000 | -0.004 | |
| 332.50 | 341.35 | 4 | 53.3% | 1.00 | 0.0000 | 0.000 | 660 | 0 | 0.4000 | 271 | 44.0% | -0.00 | 0.0000 | -0.005 | ||
| 312.45 | 321.40 | 122 | 51.5% | 1.00 | 0.0000 | 0.000 | 680 | 0 | 0.1200 | 75 | 238 | 45.0% | -0.00 | 0.0000 | -0.005 | |
| 292.65 | 301.55 | 6 | 46.4% | 1.00 | 0.0000 | 0.000 | 700 | 0 | 0.4200 | 1 | 465 | 39.9% | -0.00 | 0.0000 | -0.006 | |
| 272.80 | 281.80 | 14 | 48.0% | 1.00 | 0.0000 | 0.000 | 720 | 0 | 4.30 | 96 | 61.2% | -0.00 | 0.0000 | -0.007 | ||
| 252.50 | 261.25 | 26 | 1.00 | 0.0001 | 0.000 | 740 | 0 | 0.4400 | 860 | 34.4% | -0.00 | 0.0001 | -0.009 | |||
| 247.80 | 256.25 | 1.00 | 0.0001 | 0.000 | 745 | 0 | 4.30 | 8 | 55.7% | -0.00 | 0.0001 | -0.009 | ||||
| 242.80 | 251.25 | 1.00 | 0.0001 | 0.000 | 750 | 0 | 4.30 | 106 | 54.6% | -0.00 | 0.0001 | -0.010 | ||||
| 237.85 | 246.25 | 1 | 37.0% | 1.00 | 0.0001 | 0.000 | 755 | 0 | 4.30 | 36 | 53.5% | -0.00 | 0.0001 | -0.010 | ||
| 233.00 | 242.00 | 2 | 40.6% | 1.00 | 0.0001 | 0.000 | 760 | 0 | 4.30 | 186 | 52.5% | -0.00 | 0.0001 | -0.011 | ||
| 228.00 | 236.85 | 36.7% | 1.00 | 0.0001 | 0.000 | 765 | 0 | 4.35 | 1 | 107 | 51.5% | -0.00 | 0.0001 | -0.012 | ||
| 223.00 | 231.95 | 38.6% | 1.00 | 0.0001 | 0.000 | 770 | 0 | 1.00 | 2 | 41 | 39.9% | -0.00 | 0.0001 | -0.012 | ||
| 218.05 | 226.90 | 35.2% | 1.00 | 0.0001 | 0.000 | 775 | 0 | 4.35 | 18 | 18 | 49.4% | -0.00 | 0.0001 | -0.013 | ||
| 213.05 | 222.05 | 38 | 34.0% | 1.00 | 0.0001 | 0.000 | 780 | 0 | 0.1600 | 56 | 454 | 30.8% | -0.00 | 0.0001 | -0.014 | |
| 208.10 | 217.10 | 33.7% | 1.00 | 0.0001 | 0.000 | 785 | 0 | 4.35 | 34 | 8 | 47.3% | -0.00 | 0.0001 | -0.015 | ||
| 203.10 | 212.10 | 31 | 33.0% | 1.00 | 0.0001 | 0.000 | 790 | 0 | 0.1600 | 8 | 61 | 29.3% | -0.00 | 0.0001 | -0.016 | |
| 198.15 | 207.10 | 34.3% | 0.99 | 0.0001 | 0.000 | 795 | 0 | 0.7000 | 14 | 31 | 33.9% | -0.00 | 0.0001 | -0.017 | ||
| 193.15 | 201.80 | 1 | 48 | 31.9% | 0.99 | 0.0002 | 0.000 | 800 | 0.0400 | 0.2200 | 24 | 733 | 29.3% | -0.01 | 0.0002 | -0.018 |
| 188.25 | 197.05 | 1 | 31.5% | 0.99 | 0.0002 | 0.000 | 805 | 0.0500 | 0.2000 | 10 | 43 | 28.5% | -0.01 | 0.0002 | -0.020 | |
| 183.25 | 192.25 | 2 | 30.7% | 0.99 | 0.0002 | 0.000 | 810 | 0.0400 | 0.2700 | 10 | 150 | 28.4% | -0.01 | 0.0002 | -0.021 | |
| 178.30 | 187.00 | 6 | 30.3% | 0.99 | 0.0002 | -0.001 | 815 | 0.0600 | 0.2800 | 6 | 111 | 27.9% | -0.01 | 0.0002 | -0.023 | |
| 173.35 | 182.00 | 20 | 30.1% | 0.99 | 0.0003 | -0.004 | 820 | 0.0400 | 0.2700 | 44 | 375 | 28.0% | -0.01 | 0.0003 | -0.025 | |
| 168.40 | 177.00 | 7 | 29.0% | 0.99 | 0.0003 | -0.007 | 825 | 0.1100 | 0.3200 | 52 | 161 | 27.2% | -0.01 | 0.0003 | -0.027 | |
| 163.45 | 172.00 | 2 | 28.5% | 0.99 | 0.0003 | -0.010 | 830 | 0.1700 | 0.5300 | 29 | 324 | 28.1% | -0.01 | 0.0003 | -0.030 | |
| 158.50 | 167.00 | 1 | 28.2% | 0.99 | 0.0004 | -0.013 | 835 | 0.0700 | 0.3700 | 108 | 228 | 25.7% | -0.01 | 0.0004 | -0.033 | |
| 154.05 | 162.80 | 70 | 30.3% | 0.99 | 0.0004 | -0.017 | 840 | 0.1600 | 0.3900 | 228 | 1,306 | 25.7% | -0.01 | 0.0004 | -0.036 | |
| 148.65 | 157.50 | 12 | 27.2% | 0.99 | 0.0004 | -0.021 | 845 | 0.2300 | 0.7200 | 9 | 1,007 | 26.8% | -0.01 | 0.0005 | -0.039 | |
| 143.70 | 152.55 | 17 | 26.8% | 0.98 | 0.0005 | -0.025 | 850 | 0.2600 | 0.4900 | 186 | 1,646 | 25.1% | -0.02 | 0.0005 | -0.043 | |
| 138.80 | 147.65 | 2 | 10 | 24.4% | 0.98 | 0.0006 | -0.030 | 855 | 0.3600 | 0.8100 | 36 | 167 | 26.0% | -0.02 | 0.0006 | -0.047 |
| 134.70 | 143.05 | 67 | 29.2% | 0.98 | 0.0006 | -0.035 | 860 | 0.4500 | 0.6300 | 64 | 1,096 | 24.9% | -0.02 | 0.0007 | -0.052 | |
| 129.30 | 137.00 | 22 | 24.8% | 0.98 | 0.0007 | -0.041 | 865 | 0.5400 | 0.7100 | 30 | 117 | 24.6% | -0.02 | 0.0007 | -0.057 | |
| 124.10 | 130.15 | 16 | 0.97 | 0.0008 | -0.047 | 870 | 0.4900 | 0.7500 | 258 | 580 | 23.7% | -0.03 | 0.0008 | -0.063 | ||
| 119.20 | 127.30 | 19 | 23.4% | 0.97 | 0.0009 | -0.054 | 875 | 0.5000 | 0.9100 | 2 | 145 | 23.7% | -0.03 | 0.0009 | -0.070 | |
| 114.70 | 122.90 | 54 | 24.9% | 0.97 | 0.0010 | -0.062 | 880 | 0.7900 | 0.9700 | 232 | 688 | 23.4% | -0.03 | 0.0011 | -0.076 | |
| 111.00 | 116.00 | 39 | 22.7% | 0.96 | 0.0012 | -0.070 | 885 | 0.5100 | 1.14 | 35 | 233 | 22.2% | -0.04 | 0.0012 | -0.084 | |
| 106.20 | 113.00 | 1 | 49 | 25.5% | 0.96 | 0.0013 | -0.079 | 890 | 1.00 | 1.48 | 20 | 348 | 23.1% | -0.04 | 0.0014 | -0.093 |
| 101.55 | 106.50 | 49 | 22.7% | 0.95 | 0.0015 | -0.089 | 895 | 1.03 | 1.44 | 47 | 289 | 22.1% | -0.05 | 0.0015 | -0.102 | |
| 95.00 | 101.20 | 1 | 221 | 17.8% | 0.94 | 0.0017 | -0.100 | 900 | 1.39 | 1.67 | 56 | 687 | 22.1% | -0.06 | 0.0017 | -0.113 |
| 90.25 | 98.55 | 53 | 21.8% | 0.94 | 0.0019 | -0.112 | 905 | 1.58 | 2.15 | 6 | 138 | 22.1% | -0.06 | 0.0019 | -0.124 | |
| 86.30 | 94.00 | 10 | 121 | 22.7% | 0.93 | 0.0021 | -0.124 | 910 | 1.80 | 2.45 | 32 | 185 | 21.8% | -0.07 | 0.0022 | -0.136 |
| 80.90 | 87.75 | 139 | 19.6% | 0.92 | 0.0024 | -0.138 | 915 | 2.35 | 2.68 | 15 | 125 | 21.7% | -0.08 | 0.0024 | -0.149 | |
| 76.30 | 83.00 | 5 | 332 | 19.4% | 0.91 | 0.0027 | -0.152 | 920 | 2.47 | 3.00 | 840 | 731 | 21.1% | -0.10 | 0.0027 | -0.163 |
| 71.45 | 79.80 | 9 | 136 | 20.4% | 0.89 | 0.0030 | -0.167 | 925 | 2.93 | 3.40 | 111 | 337 | 20.9% | -0.11 | 0.0030 | -0.178 |
| 67.60 | 76.00 | 9 | 224 | 21.3% | 0.88 | 0.0033 | -0.183 | 930 | 3.40 | 3.90 | 878 | 148 | 20.6% | -0.12 | 0.0033 | -0.194 |
| 64.55 | 70.00 | 4 | 205 | 20.9% | 0.86 | 0.0036 | -0.200 | 935 | 3.85 | 4.45 | 80 | 175 | 20.3% | -0.14 | 0.0036 | -0.210 |
| 60.30 | 66.95 | 16 | 289 | 21.6% | 0.84 | 0.0039 | -0.217 | 940 | 4.55 | 5.25 | 56 | 447 | 20.2% | -0.16 | 0.0040 | -0.227 |
| 56.10 | 60.85 | 1 | 185 | 20.2% | 0.82 | 0.0043 | -0.234 | 945 | 5.30 | 6.10 | 49 | 94 | 20.1% | -0.18 | 0.0044 | -0.244 |
| 51.95 | 56.70 | 17 | 453 | 19.9% | 0.80 | 0.0046 | -0.251 | 950 | 6.15 | 7.10 | 124 | 196 | 20.0% | -0.20 | 0.0047 | -0.261 |
| 47.30 | 52.40 | 156 | 373 | 19.2% | 0.78 | 0.0050 | -0.268 | 955 | 7.15 | 8.05 | 132 | 95 | 19.8% | -0.22 | 0.0051 | -0.278 |
| 43.20 | 47.95 | 44 | 437 | 18.7% | 0.75 | 0.0054 | -0.284 | 960 | 7.20 | 10.85 | 65 | 265 | 20.0% | -0.25 | 0.0054 | -0.294 |
| 39.40 | 45.35 | 20 | 260 | 19.1% | 0.73 | 0.0057 | -0.299 | 965 | 8.15 | 12.40 | 30 | 47 | 19.9% | -0.28 | 0.0058 | -0.310 |
| 36.05 | 40.85 | 100 | 375 | 18.7% | 0.70 | 0.0060 | -0.313 | 970 | 11.05 | 11.85 | 72 | 180 | 19.5% | -0.31 | 0.0061 | -0.323 |
| 32.30 | 37.60 | 2 | 221 | 18.5% | 0.67 | 0.0063 | -0.326 | 975 | 12.15 | 13.95 | 18 | 37 | 19.4% | -0.34 | 0.0064 | -0.336 |
| 30.45 | 33.95 | 32 | 886 | 18.9% | 0.63 | 0.0065 | -0.336 | 980 | 14.15 | 16.25 | 417 | 181 | 19.6% | -0.37 | 0.0067 | -0.346 |
| 27.30 | 31.80 | 40 | 212 | 19.2% | 0.60 | 0.0067 | -0.344 | 985 | 14.35 | 19.75 | 5 | 57 | 19.4% | -0.41 | 0.0069 | -0.354 |
| 24.80 | 28.70 | 25 | 367 | 19.2% | 0.57 | 0.0069 | -0.349 | 990 | 17.65 | 21.60 | 13 | 19 | 19.8% | -0.44 | 0.0070 | -0.359 |
| 22.30 | 25.45 | 48 | 421 | 19.0% | 0.53 | 0.0070 | -0.352 | 995 | 18.35 | 24.10 | 31 | 83 | 19.1% | -0.48 | 0.0072 | -0.362 |
| 19.90 | 22.45 | 255 | 1,825 | 18.8% | 0.50 | 0.0070 | -0.351 | 1,000 | 23.00 | 26.45 | 45 | 151 | 19.9% | -0.51 | 0.0072 | -0.362 |
| 18.00 | 20.10 | 108 | 160 | 19.0% | 0.46 | 0.0070 | -0.349 | 1,005 | 24.20 | 29.20 | 62 | 19.2% | -0.55 | 0.0072 | -0.358 | |
| 15.60 | 18.05 | 22 | 327 | 18.9% | 0.43 | 0.0070 | -0.343 | 1,010 | 26.15 | 30.80 | 5 | 208 | 18.2% | -0.58 | 0.0072 | -0.353 |
| 13.85 | 15.65 | 24 | 18.7% | 0.39 | 0.0069 | -0.335 | 1,015 | 28.35 | 35.20 | 1 | 18.3% | -0.62 | 0.0071 | -0.344 | ||
| 12.35 | 13.55 | 206 | 685 | 18.6% | 0.36 | 0.0067 | -0.324 | 1,020 | 31.80 | 38.40 | 143 | 18.3% | -0.65 | 0.0069 | -0.332 | |
| 10.70 | 11.90 | 166 | 18.6% | 0.33 | 0.0065 | -0.311 | 1,025 | 35.00 | 42.30 | 18.4% | -0.69 | 0.0067 | -0.319 | |||
| 9.20 | 10.80 | 19 | 18.8% | 0.30 | 0.0062 | -0.297 | 1,030 | 40.40 | 45.40 | 19.1% | -0.72 | 0.0064 | -0.304 | |||
| 6.25 | 10.35 | 76 | 18.4% | 0.27 | 0.0059 | -0.282 | 1,035 | 42.25 | 49.65 | 2 | 18.3% | -0.75 | 0.0061 | -0.287 | ||
| 6.75 | 8.90 | 169 | 684 | 18.5% | 0.24 | 0.0056 | -0.266 | 1,040 | 48.65 | 53.15 | 17 | 19.5% | -0.78 | 0.0058 | -0.269 | |
| 3.80 | 4.55 | 58 | 798 | 19.0% | 0.15 | 0.0042 | -0.201 | 1,060 | 63.25 | 71.85 | 11 | 19.5% | -0.87 | 0.0042 | -0.195 | |
| 1.90 | 2.53 | 66 | 419 | 19.2% | 0.09 | 0.0028 | -0.143 | 1,080 | 81.85 | 89.30 | 2 | 19.2% | -0.93 | 0.0027 | -0.127 | |
| 0.9500 | 1.49 | 58 | 512 | 19.8% | 0.05 | 0.0019 | -0.099 | 1,100 | 101.10 | 109.15 | 21.1% | -0.96 | 0.0017 | -0.076 | ||
| 0.6200 | 0.8900 | 171 | 273 | 20.7% | 0.03 | 0.0012 | -0.068 | 1,120 | 120.70 | 129.50 | 2 | 22.6% | -0.98 | 0.0015 | -0.076 | |
| 0.1900 | 0.7800 | 6 | 727 | 21.8% | 0.02 | 0.0008 | -0.048 | 1,140 | 140.55 | 149.35 | 2 | 24.4% | -1.00 | 0.0005 | -0.110 | |
| 0.0300 | 0.4000 | 2 | 435 | 21.6% | 0.01 | 0.0005 | -0.035 | 1,160 | 160.00 | 168.65 | -1.00 | 0.0000 | -0.110 | |||
| 0 | 0.9900 | 107 | 26.5% | 0.01 | 0.0004 | -0.027 | 1,180 | 180.50 | 189.50 | 29.5% | -1.00 | 0.0000 | -0.110 | |||
| 0 | 0.7000 | 2 | 286 | 27.4% | 0.01 | 0.0003 | -0.022 | 1,200 | 200.00 | 209.00 | 31.2% | -1.00 | 0.0000 | -0.110 | ||
| 0 | 0.5000 | 123 | 28.3% | 0.01 | 0.0002 | -0.018 | 1,220 | 220.05 | 229.05 | 34.0% | -1.00 | 0.0000 | -0.110 | |||
| 0 | 2.00 | 95 | 36.6% | 0.00 | 0.0002 | -0.016 | 1,240 | 240.30 | 248.85 | 35.5% | -1.00 | 0.0000 | -0.110 | |||
| 0 | 4.30 | 75 | 44.1% | 0.00 | 0.0001 | -0.014 | 1,260 | 260.30 | 268.80 | 37.9% | -1.00 | 0.0000 | -0.110 | |||
| 0 | 4.90 | 38 | 47.6% | 0.00 | 0.0001 | -0.012 | 1,280 | 280.30 | 288.65 | 39.6% | -1.00 | 0.0000 | -0.110 | |||
| 0 | 5.10 | 31 | 49.9% | 0.00 | 0.0001 | -0.010 | 1,300 | 300.30 | 308.65 | 42.4% | -1.00 | 0.0000 | -0.110 | |||
| 0 | 5.10 | 9 | 52.2% | 0.00 | 0.0001 | -0.009 | 1,320 | 320.00 | 328.60 | -1.00 | 0.0000 | -0.110 | ||||
| 0 | 5.10 | 2 | 54.4% | 0.00 | 0.0001 | -0.008 | 1,340 | 340.00 | 348.85 | 45.6% | -1.00 | 0.0000 | -0.110 | |||
| 0 | 5.10 | 4 | 56.6% | 0.00 | 0.0000 | -0.007 | 1,360 | 360.50 | 368.85 | 50.6% | -1.00 | 0.0000 | -0.110 | |||
| 0 | 5.10 | 38 | 58.7% | 0.00 | 0.0000 | -0.007 | 1,380 | 380.30 | 388.85 | 50.8% | -1.00 | 0.0000 | -0.110 | |||
| 0 | 5.10 | 113 | 60.8% | 0.00 | 0.0000 | -0.006 | 1,400 | 400.30 | 408.85 | 52.9% | -1.00 | 0.0000 | -0.110 | |||
| 0 | 5.10 | 13 | 62.9% | 0.00 | 0.0000 | -0.005 | 1,420 | 420.30 | 428.85 | 54.9% | -1.00 | 0.0000 | -0.110 | |||
| 0 | 0.0500 | 34 | 38.9% | 0.00 | 0.0000 | -0.005 | 1,440 | 440.30 | 448.85 | 56.9% | -1.00 | 0.0000 | -0.110 | |||
| 0 | 0.0800 | 37 | 41.7% | 0.00 | 0.0000 | -0.005 | 1,460 | 460.30 | 468.80 | 58.8% | -1.00 | 0.0000 | -0.110 | |||
| 0 | 0.5300 | 21 | 51.3% | 0.00 | 0.0000 | -0.004 | 1,480 | 480.30 | 488.80 | 60.7% | -1.00 | 0.0000 | -0.110 | |||
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