Unabhängige Optionsmarkt-Analyse
★
Menü
Aktien Erwartete Bewegungen Volatilität Quartalsergebnisse Markt-Dashboard Optionsaktivität Screener Nachrichten
Lernen & Tools Lernen Daten befragen AI Agents Methodik ★ Gespeichert API
Über Über uns Kontakt Haftungsausschluss
Optionen anzeigen
Dunkler Modus

Geführte Ansicht
Neu an den Märkten? Kurse, Renditen, YTD, Marktkapitalisierung. Wir erklären jeden Begriff beim Stöbern, in verständlicher Sprache. Dieselben Daten, mit integrierter Hilfe.

Expertenansicht
Sie kennen den Markt bereits. Nur die Daten: übersichtlich, schnell und kompakt, ohne zusätzliche Erklärungen. Dies ist die Standardansicht.

Oberflächensprache
DATA API

Kostenloser, schreibgeschützter JSON-Zugriff auf zusammenfassende Kennzahlen, mit Ratenbegrenzung.

COST Optionskette Costco Wholesale Corporation

Cboe delayed options data · Stand 18:35 UTC

Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.

Dieser Verfallstermin preist einen Move von etwa ±4.6% (949.42–1,041.47) · ATM IV 19.4% · P/C Open Interest 1.29

CALLS Strike PUTS
GeldkursFragenVolOIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. IVΔModel 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).ΓΘ GeldkursFragenVolOI IVΔΓΘ
453.30 460.40 7 12 94.3% 1.00 0.0000 0.000 540 0 0.0800 89 67.4% -0.00 0.0000 -0.002
433.40 440.50 3 89.8% 1.00 0.0000 0.000 560 0 4.30 33 100.2% -0.00 0.0000 -0.003
413.45 420.40 6 83.8% 1.00 0.0000 0.000 580 0 1.99 102 242 84.4% -0.00 0.0000 -0.003
393.55 400.50 7 79.5% 1.00 0.0000 0.000 600 0 1.99 160 82 79.6% -0.00 0.0000 -0.004
373.65 380.75 9 75.9% 1.00 0.0000 0.000 620 0 1.99 30 22 75.0% -0.00 0.0000 -0.004
353.70 360.65 2 70.3% 1.00 0.0000 0.000 640 0 0.6700 56 857 61.3% -0.00 0.0000 -0.005
333.80 340.90 4 66.8% 1.00 0.0000 0.000 660 0 4.30 271 74.8% -0.00 0.0000 -0.005
313.85 321.70 122 65.3% 1.00 0.0000 0.000 680 0 0.0900 74 238 43.8% -0.00 0.0000 -0.006
293.90 301.10 6 58.2% 1.00 0.0000 0.000 700 0 0.0700 1 465 39.8% -0.00 0.0000 -0.007
274.00 281.85 14 56.6% 1.00 0.0000 0.000 720 0 4.30 96 61.0% -0.00 0.0000 -0.008
253.80 261.95 26 51.6% 1.00 0.0001 0.000 740 0 0.1300 860 35.9% -0.00 0.0001 -0.010
249.20 256.30 49.6% 1.00 0.0001 0.000 745 0 4.30 8 55.6% -0.00 0.0001 -0.010
244.15 251.20 47.9% 1.00 0.0001 0.000 750 0 4.30 106 54.5% -0.00 0.0001 -0.011
239.25 246.35 1 47.6% 1.00 0.0001 0.000 755 0 4.30 36 53.4% -0.00 0.0001 -0.011
234.20 241.35 2 46.3% 1.00 0.0001 0.000 760 0 4.35 186 52.5% -0.00 0.0001 -0.012
229.25 236.40 45.6% 1.00 0.0001 0.000 765 0 4.35 1 107 51.4% -0.00 0.0001 -0.013
224.25 231.25 44.0% 1.00 0.0001 0.000 770 0 1.00 2 41 39.8% -0.00 0.0001 -0.013
219.30 226.35 43.4% 1.00 0.0001 0.000 775 0 4.35 18 18 49.3% -0.00 0.0001 -0.014
214.35 221.50 38 42.9% 1.00 0.0001 0.000 780 0 0.1600 55 454 30.7% -0.00 0.0001 -0.015
209.35 216.50 41.8% 1.00 0.0001 0.000 785 0 3.65 34 8 45.7% -0.00 0.0001 -0.016
204.45 211.40 31 40.7% 0.99 0.0001 0.000 790 0.0100 0.2200 8 61 30.3% -0.00 0.0001 -0.017
199.40 206.60 40.1% 0.99 0.0002 0.000 795 0 0.7000 14 31 33.8% -0.00 0.0002 -0.018
195.30 201.70 1 48 41.7% 0.99 0.0002 0.000 800 0.0200 0.2000 20 733 28.7% -0.01 0.0002 -0.019
189.50 196.65 1 38.4% 0.99 0.0002 0.000 805 0.0500 0.2000 10 43 28.4% -0.01 0.0002 -0.021
184.60 191.55 2 37.4% 0.99 0.0002 0.000 810 0.0100 0.2700 10 150 28.0% -0.01 0.0002 -0.022
179.60 186.75 6 36.8% 0.99 0.0002 -0.002 815 0.0700 0.2800 6 111 28.0% -0.01 0.0002 -0.024
174.60 181.60 20 35.4% 0.99 0.0003 -0.005 820 0.1600 0.2600 11 375 27.8% -0.01 0.0003 -0.026
169.65 176.65 7 34.6% 0.99 0.0003 -0.007 825 0.0800 0.3300 2 161 27.0% -0.01 0.0003 -0.028
164.70 171.90 2 34.3% 0.99 0.0003 -0.010 830 0.1600 0.3500 6 324 26.9% -0.01 0.0003 -0.030
159.80 166.95 1 33.6% 0.99 0.0004 -0.014 835 0.0400 0.3300 105 228 25.1% -0.01 0.0004 -0.033
154.50 161.80 70 31.5% 0.99 0.0004 -0.017 840 0.2300 0.3600 126 1,306 25.8% -0.01 0.0004 -0.036
149.90 157.05 12 32.0% 0.99 0.0005 -0.021 845 0.2800 0.5300 8 1,007 26.2% -0.01 0.0005 -0.039
144.95 151.95 17 30.8% 0.98 0.0005 -0.025 850 0.3300 0.4700 56 1,646 25.3% -0.02 0.0005 -0.043
140.00 147.20 10 30.4% 0.98 0.0006 -0.030 855 0.3600 0.6000 2 167 25.2% -0.02 0.0006 -0.047
135.00 142.90 67 30.7% 0.98 0.0006 -0.035 860 0.3900 0.6200 51 1,096 24.5% -0.02 0.0007 -0.052
130.75 137.60 22 30.4% 0.98 0.0007 -0.041 865 0.4600 0.7500 8 117 24.4% -0.02 0.0007 -0.057
125.55 131.80 16 27.6% 0.97 0.0008 -0.048 870 0.5000 0.7800 36 580 23.8% -0.03 0.0008 -0.063
120.60 126.85 19 26.8% 0.97 0.0009 -0.054 875 0.4500 0.9100 2 145 23.1% -0.03 0.0010 -0.070
115.60 122.50 54 26.8% 0.97 0.0011 -0.062 880 0.8500 1.04 16 688 23.6% -0.03 0.0011 -0.077
111.25 116.90 39 25.9% 0.96 0.0012 -0.071 885 0.4200 1.26 16 233 22.2% -0.04 0.0012 -0.085
106.25 111.90 1 49 24.8% 0.96 0.0014 -0.080 890 1.00 1.48 20 348 23.0% -0.04 0.0014 -0.094
101.15 107.25 49 24.2% 0.95 0.0015 -0.090 895 1.17 1.59 42 289 22.5% -0.05 0.0015 -0.103
97.20 102.60 1 221 24.9% 0.94 0.0017 -0.101 900 1.36 1.77 52 687 22.2% -0.06 0.0017 -0.114
92.90 97.85 53 24.9% 0.94 0.0019 -0.113 905 1.45 2.25 4 138 22.0% -0.06 0.0020 -0.125
88.00 92.75 10 121 23.8% 0.93 0.0022 -0.126 910 1.80 2.45 20 185 21.7% -0.07 0.0022 -0.138
82.65 87.95 139 22.5% 0.92 0.0024 -0.140 915 2.17 2.70 5 125 21.5% -0.08 0.0024 -0.151
78.60 83.10 1 332 22.5% 0.90 0.0027 -0.154 920 2.53 3.05 498 731 21.1% -0.10 0.0027 -0.166
74.15 79.00 4 136 22.6% 0.89 0.0030 -0.170 925 2.96 3.55 90 337 21.0% -0.11 0.0030 -0.181
69.25 75.15 5 224 22.4% 0.88 0.0033 -0.186 930 3.45 4.10 499 148 20.8% -0.13 0.0033 -0.197
64.45 69.90 4 205 21.1% 0.86 0.0036 -0.203 935 4.05 4.80 76 175 20.7% -0.14 0.0037 -0.213
61.30 65.70 16 289 21.8% 0.84 0.0040 -0.220 940 4.65 5.55 16 447 20.5% -0.16 0.0040 -0.230
57.05 61.20 1 185 21.3% 0.82 0.0043 -0.237 945 5.45 6.35 45 94 20.3% -0.18 0.0044 -0.247
53.25 57.35 17 453 21.4% 0.80 0.0047 -0.255 950 6.35 7.10 110 196 20.1% -0.20 0.0047 -0.265
49.60 52.95 156 373 21.1% 0.78 0.0050 -0.272 955 7.30 8.40 129 95 20.0% -0.23 0.0051 -0.281
45.15 49.40 44 437 20.8% 0.75 0.0053 -0.288 960 8.35 9.50 65 265 19.8% -0.25 0.0054 -0.297
41.45 45.25 17 260 20.3% 0.72 0.0057 -0.303 965 9.50 10.70 30 47 19.6% -0.28 0.0058 -0.313
36.95 41.70 98 375 19.8% 0.69 0.0060 -0.317 970 11.15 12.50 63 180 19.7% -0.31 0.0061 -0.327
32.95 38.15 2 221 19.3% 0.66 0.0062 -0.330 975 12.75 14.20 4 37 19.7% -0.34 0.0064 -0.339
32.70 34.50 32 886 20.4% 0.63 0.0064 -0.340 980 14.95 15.95 342 181 19.6% -0.38 0.0066 -0.350
29.65 30.75 24 212 20.0% 0.60 0.0066 -0.348 985 16.00 18.05 4 57 19.3% -0.41 0.0068 -0.358
26.70 28.40 20 367 20.1% 0.56 0.0068 -0.353 990 18.35 20.05 8 19 19.3% -0.44 0.0069 -0.363
24.00 25.10 37 421 19.7% 0.53 0.0069 -0.356 995 20.60 22.35 30 83 19.1% -0.48 0.0070 -0.366
21.50 22.05 224 1,825 19.5% 0.50 0.0069 -0.356 1,000 22.90 25.35 42 151 19.2% -0.51 0.0071 -0.366
19.15 20.25 108 160 19.6% 0.46 0.0069 -0.354 1,005 25.55 27.55 62 18.9% -0.55 0.0071 -0.363
16.80 17.75 19 327 19.3% 0.43 0.0068 -0.349 1,010 28.00 30.70 5 208 18.8% -0.58 0.0070 -0.358
12.25 16.75 20 18.6% 0.39 0.0067 -0.341 1,015 30.90 34.00 1 18.8% -0.62 0.0069 -0.349
13.05 14.10 43 685 19.3% 0.36 0.0066 -0.331 1,020 33.85 37.30 143 18.6% -0.65 0.0068 -0.339
10.10 12.30 18.6% 0.33 0.0064 -0.319 1,025 37.35 40.85 18.6% -0.68 0.0066 -0.326
10.10 11.50 13 19.6% 0.30 0.0061 -0.306 1,030 41.55 44.55 19.0% -0.72 0.0063 -0.312
8.80 9.70 75 19.4% 0.27 0.0058 -0.291 1,035 44.95 48.35 2 18.8% -0.75 0.0060 -0.296
7.60 8.25 165 684 19.3% 0.24 0.0055 -0.276 1,040 48.55 51.90 17 18.4% -0.77 0.0056 -0.279
4.30 5.00 48 798 19.7% 0.16 0.0041 -0.213 1,060 65.05 68.80 11 18.1% -0.86 0.0042 -0.207
2.39 2.97 64 419 20.2% 0.10 0.0029 -0.155 1,080 82.55 87.50 2 16.8% -0.92 0.0028 -0.140
1.33 1.75 55 512 20.8% 0.06 0.0019 -0.109 1,100 101.60 107.80 18.1% -0.96 0.0018 -0.087
0.7300 1.11 167 273 21.5% 0.04 0.0013 -0.077 1,120 120.75 127.30 2 -0.98 0.0014 -0.051
0.1900 0.8300 727 21.9% 0.02 0.0008 -0.055 1,140 140.60 148.60 2 22.6% -0.99 0.0010 -0.075
0.0300 0.4400 2 435 21.9% 0.02 0.0006 -0.041 1,160 160.15 168.30 -1.00 0.0003 -0.105
0 0.5700 107 24.6% 0.01 0.0004 -0.032 1,180 180.15 188.60 -1.00 0.0000 -0.105
0 0.2000 2 286 23.7% 0.01 0.0003 -0.026 1,200 200.60 209.40 33.6% -1.00 0.0000 -0.105
0 0.4300 123 27.8% 0.01 0.0002 -0.022 1,220 220.60 229.40 36.2% -1.00 0.0000 -0.105
0 3.35 95 39.8% 0.01 0.0002 -0.019 1,240 240.15 248.60 -1.00 0.0000 -0.105
0 4.30 75 44.1% 0.00 0.0001 -0.016 1,260 260.60 268.60 37.2% -1.00 0.0000 -0.105
0 4.30 38 46.5% 0.00 0.0001 -0.014 1,280 280.60 288.60 39.5% -1.00 0.0000 -0.105
0 4.30 31 48.8% 0.00 0.0001 -0.013 1,300 300.60 308.60 41.7% -1.00 0.0000 -0.105
0 4.30 9 51.0% 0.00 0.0001 -0.011 1,320 320.60 329.35 48.0% -1.00 0.0000 -0.105
0 4.30 2 53.2% 0.00 0.0001 -0.010 1,340 340.60 349.35 50.3% -1.00 0.0000 -0.105
0 4.30 4 55.3% 0.00 0.0001 -0.009 1,360 360.60 368.60 48.1% -1.00 0.0000 -0.105
0 4.30 38 57.4% 0.00 0.0000 -0.008 1,380 380.60 388.60 50.1% -1.00 0.0000 -0.105
0 4.30 113 59.5% 0.00 0.0000 -0.007 1,400 400.60 408.60 52.2% -1.00 0.0000 -0.105
0 4.30 13 61.5% 0.00 0.0000 -0.007 1,420 420.60 428.60 54.2% -1.00 0.0000 -0.105
0 0.0500 34 38.9% 0.00 0.0000 -0.006 1,440 440.60 448.60 56.1% -1.00 0.0000 -0.105
0 0.0800 37 41.7% 0.00 0.0000 -0.006 1,460 460.60 468.60 58.1% -1.00 0.0000 -0.105
0 0.5300 21 51.2% 0.00 0.0000 -0.005 1,480 480.60 488.60 60.0% -1.00 0.0000 -0.105

Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.

Volatility Smile — Nov 20, 2026

Volatilitätsseite →

Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.

15%23%30%38%995.5820.01,160
CallsPuts

Zyklischer Konsum

ABNB · Airbnb, Inc.AMZN · Amazon.com, Inc.AZO · AutoZone, Inc.BABA · Alibaba Group Holding…BBY · Best Buy Co., Inc.BYD · Boyd Gaming CorporationCAVA · CAVA Group, Inc.CCL · Carnival Corporation & plc

ETF

ARKK · ARK Innovation ETFBITO · ProShares Bitcoin ETFDIA · State Street SPDR Dow…EEM · iShares MSCI Emerging…EFA · iShares MSCI EAFE ETFEWZ · iShares MSCI Brazil ETFFXI · iShares China Large-Cap ETFGDX · VanEck Gold Miners ETF

Technologie

AAPL · Apple Inc.ADBE · Adobe Inc.AI · C3.ai, Inc.AMAT · Applied Materials, Inc.AMD · Advanced Micro Device…APP · AppLovin CorporationARM · Arm Holdings plc Amer…ASML · ASML Holding N.V.

Finanzdienstleistungen

AFRM · Affirm Holdings, Inc.ALL · The Allstate CorporationALLY · Ally Financial Inc.AXP · American Express CompanyBAC · Bank of America CorporationBLK · BlackRock, Inc.BX · Blackstone Inc.C · Citigroup Inc.

Industrie

AAL · American Airlines Gro…BA · The Boeing CompanyCAT · Caterpillar Inc.CMI · Cummins Inc.DAL · Delta Air Lines, Inc.DE · Deere & CompanyEMR · Emerson Electric Co.ETN · Eaton Corporation plc

Defensiver Konsum

CELH · Celsius Holdings, Inc.CL · Colgate-Palmolive CompanyCOST · Costco Wholesale Corp…DG · Dollar General CorporationDLTR · Dollar Tree, Inc.EL · The Estée Lauder Comp…GIS · General Mills, Inc.HSY · The Hershey Company