COST Optionskette Costco Wholesale Corporation
Cboe delayed options data · Stand 16:03 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 ±3.2% (898.49–958.84) · ATM IV 19.8% · P/C Open Interest 1.20
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | 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 | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 455.00 | 461.30 | 267 | 1.00 | 0.0000 | 0.000 | 470 | 0 | 0.0200 | 1,176 | 98.2% | -0.00 | 0.0000 | -0.005 | |||
| 445.00 | 451.20 | 7 | 1.00 | 0.0000 | 0.000 | 480 | 0 | 0.0400 | 1,140 | 100.2% | -0.00 | 0.0000 | -0.005 | |||
| 435.00 | 441.15 | 5 | 1.00 | 0.0000 | 0.000 | 490 | 0 | 0.0200 | 1,459 | 92.5% | -0.00 | 0.0000 | -0.005 | |||
| 425.05 | 431.20 | 8 | 1.00 | 0.0000 | 0.000 | 500 | 0 | 0.1000 | 2,493 | 101.4% | -0.00 | 0.0000 | -0.005 | |||
| 405.00 | 411.30 | 98 | 1.00 | 0.0000 | 0.000 | 520 | 0 | 0.1000 | 435 | 95.4% | -0.00 | 0.0000 | -0.006 | |||
| 385.10 | 390.80 | 13 | 1.00 | 0.0000 | 0.000 | 540 | 0 | 0.0500 | 883 | 84.6% | -0.00 | 0.0000 | -0.007 | |||
| 365.15 | 371.75 | 10 | 1.00 | 0.0000 | 0.000 | 560 | 0 | 0.3400 | 338 | 94.2% | -0.00 | 0.0000 | -0.008 | |||
| 345.20 | 351.80 | 11 | 1.00 | 0.0000 | 0.000 | 580 | 0 | 0.0600 | 237 | 75.2% | -0.00 | 0.0000 | -0.009 | |||
| 325.50 | 331.20 | 68 | 1.00 | 0.0000 | 0.000 | 600 | 0 | 0.0600 | 1,164 | 70.2% | -0.00 | 0.0000 | -0.010 | |||
| 305.15 | 311.70 | 26 | 1.00 | 0.0000 | 0.000 | 620 | 0 | 0.0800 | 360 | 66.8% | -0.00 | 0.0000 | -0.012 | |||
| 285.40 | 290.80 | 31 | 1.00 | 0.0000 | 0.000 | 640 | 0 | 0.3000 | 1,080 | 70.2% | -0.00 | 0.0000 | -0.013 | |||
| 265.35 | 271.40 | 14 | 1.00 | 0.0000 | 0.000 | 660 | 0 | 0.0200 | 10 | 400 | 51.2% | -0.00 | 0.0000 | -0.015 | ||
| 245.30 | 252.75 | 27 | 1.00 | 0.0001 | 0.000 | 680 | 0.0100 | 0.0600 | 213 | 435 | 51.9% | -0.00 | 0.0001 | -0.018 | ||
| 225.45 | 231.45 | 6 | 38 | 1.00 | 0.0001 | 0.000 | 700 | 0 | 0.7300 | 250 | 60.8% | -0.00 | 0.0001 | -0.020 | ||
| 205.45 | 211.15 | 1 | 25 | 1.00 | 0.0001 | 0.000 | 720 | 0 | 1.48 | 243 | 61.2% | -0.00 | 0.0001 | -0.024 | ||
| 185.60 | 191.30 | 29 | 1.00 | 0.0001 | 0.000 | 740 | 0 | 0.9200 | 689 | 51.7% | -0.00 | 0.0001 | -0.028 | |||
| 180.55 | 186.55 | 8 | 1.00 | 0.0002 | 0.000 | 745 | 0 | 0.2500 | 495 | 42.9% | -0.00 | 0.0002 | -0.029 | |||
| 175.55 | 181.75 | 11 | 1.00 | 0.0002 | 0.000 | 750 | 0 | 0.3000 | 244 | 42.6% | -0.00 | 0.0002 | -0.030 | |||
| 170.55 | 177.05 | 9 | 1.00 | 0.0002 | 0.000 | 755 | 0 | 1.43 | 8 | 51.0% | -0.00 | 0.0002 | -0.031 | |||
| 165.55 | 172.10 | 25 | 0.99 | 0.0002 | 0.000 | 760 | 0 | 0.9900 | 577 | 46.9% | -0.01 | 0.0002 | -0.033 | |||
| 160.60 | 166.45 | 0.99 | 0.0002 | 0.000 | 765 | 0 | 5.30 | 11 | 61.4% | -0.01 | 0.0002 | -0.034 | ||||
| 155.60 | 161.25 | 2 | 0.99 | 0.0002 | 0.000 | 770 | 0 | 0.6300 | 254 | 41.6% | -0.01 | 0.0002 | -0.036 | |||
| 150.60 | 156.60 | 2 | 0.99 | 0.0003 | 0.000 | 775 | 0 | 1.84 | 18 | 47.4% | -0.01 | 0.0003 | -0.037 | |||
| 145.65 | 151.30 | 46 | 0.99 | 0.0003 | 0.000 | 780 | 0 | 0.6500 | 300 | 39.2% | -0.01 | 0.0003 | -0.039 | |||
| 140.65 | 146.80 | 5 | 0.99 | 0.0003 | 0.000 | 785 | 0 | 0.3300 | 84 | 34.8% | -0.01 | 0.0003 | -0.041 | |||
| 135.65 | 142.15 | 1 | 0.99 | 0.0004 | 0.000 | 790 | 0 | 0.5600 | 59 | 36.0% | -0.01 | 0.0004 | -0.043 | |||
| 130.70 | 136.50 | 5 | 0.99 | 0.0004 | 0.000 | 795 | 0 | 0.5600 | 99 | 34.8% | -0.01 | 0.0004 | -0.045 | |||
| 127.65 | 132.00 | 96 | 0.99 | 0.0004 | 0.000 | 800 | 0.0500 | 0.2800 | 92 | 1,118 | 31.3% | -0.01 | 0.0004 | -0.048 | ||
| 120.75 | 126.95 | 4 | 0.99 | 0.0005 | 0.000 | 805 | 0 | 0.9200 | 149 | 34.7% | -0.01 | 0.0005 | -0.050 | |||
| 115.75 | 121.85 | 6 | 0.99 | 0.0005 | 0.000 | 810 | 0.0500 | 0.2900 | 6 | 386 | 29.1% | -0.01 | 0.0005 | -0.053 | ||
| 110.80 | 116.85 | 5 | 0.99 | 0.0006 | 0.000 | 815 | 0 | 0.8000 | 167 | 31.5% | -0.01 | 0.0006 | -0.056 | |||
| 105.60 | 111.90 | 41 | 0.99 | 0.0007 | -0.005 | 820 | 0 | 1.53 | 639 | 33.6% | -0.01 | 0.0007 | -0.060 | |||
| 100.85 | 107.15 | 0.98 | 0.0008 | -0.012 | 825 | 0 | 1.39 | 101 | 31.7% | -0.02 | 0.0008 | -0.064 | ||||
| 96.00 | 101.50 | 20 | 0.98 | 0.0009 | -0.019 | 830 | 0 | 0.6700 | 211 | 27.0% | -0.02 | 0.0009 | -0.069 | |||
| 91.00 | 96.80 | 1 | 0.98 | 0.0010 | -0.027 | 835 | 0 | 1.60 | 82 | 29.8% | -0.02 | 0.0010 | -0.074 | |||
| 86.00 | 92.45 | 96 | 0.98 | 0.0011 | -0.036 | 840 | 0.1000 | 0.6500 | 7 | 1,041 | 25.0% | -0.02 | 0.0011 | -0.081 | ||
| 81.10 | 87.50 | 7 | 0.97 | 0.0013 | -0.046 | 845 | 0.1500 | 0.7000 | 4 | 127 | 24.2% | -0.03 | 0.0013 | -0.089 | ||
| 77.95 | 81.70 | 2 | 489 | 0.97 | 0.0015 | -0.058 | 850 | 0.3400 | 0.5500 | 11 | 1,650 | 23.2% | -0.03 | 0.0015 | -0.098 | |
| 71.30 | 77.65 | 5 | 0.96 | 0.0018 | -0.072 | 855 | 0.4300 | 0.9500 | 25 | 149 | 23.7% | -0.04 | 0.0018 | -0.110 | ||
| 66.40 | 72.60 | 485 | 0.96 | 0.0021 | -0.088 | 860 | 0.5800 | 0.9800 | 85 | 386 | 22.8% | -0.04 | 0.0021 | -0.124 | ||
| 61.90 | 68.05 | 3 | 0.95 | 0.0025 | -0.108 | 865 | 0.7500 | 1.16 | 13 | 321 | 22.4% | -0.05 | 0.0025 | -0.142 | ||
| 58.15 | 62.80 | 1 | 28 | 13.8% | 0.94 | 0.0030 | -0.131 | 870 | 1.01 | 1.34 | 34 | 948 | 21.9% | -0.06 | 0.0030 | -0.163 |
| 53.10 | 57.70 | 2 | 10 | 0.92 | 0.0035 | -0.158 | 875 | 1.28 | 1.75 | 122 | 646 | 21.7% | -0.08 | 0.0036 | -0.188 | |
| 48.85 | 53.05 | 6 | 53 | 16.0% | 0.91 | 0.0042 | -0.189 | 880 | 1.65 | 2.16 | 57 | 1,133 | 21.4% | -0.09 | 0.0042 | -0.216 |
| 43.20 | 48.90 | 14 | 42 | 15.2% | 0.89 | 0.0049 | -0.224 | 885 | 2.00 | 2.38 | 112 | 695 | 20.6% | -0.12 | 0.0050 | -0.249 |
| 40.05 | 44.50 | 1 | 94 | 18.0% | 0.86 | 0.0057 | -0.261 | 890 | 2.60 | 3.30 | 99 | 1,154 | 20.8% | -0.14 | 0.0058 | -0.285 |
| 35.35 | 40.15 | 3 | 9 | 17.5% | 0.83 | 0.0065 | -0.300 | 895 | 3.35 | 3.85 | 66 | 714 | 20.4% | -0.17 | 0.0066 | -0.322 |
| 31.95 | 35.90 | 25 | 107 | 18.3% | 0.80 | 0.0074 | -0.340 | 900 | 4.25 | 4.75 | 204 | 2,117 | 20.2% | -0.21 | 0.0075 | -0.360 |
| 27.25 | 31.90 | 25 | 17.5% | 0.76 | 0.0082 | -0.379 | 905 | 5.35 | 5.90 | 55 | 732 | 20.1% | -0.25 | 0.0083 | -0.398 | |
| 23.90 | 28.40 | 120 | 18.1% | 0.71 | 0.0089 | -0.415 | 910 | 6.45 | 7.30 | 100 | 2,237 | 19.9% | -0.29 | 0.0091 | -0.431 | |
| 22.80 | 24.50 | 10 | 59 | 19.5% | 0.67 | 0.0096 | -0.445 | 915 | 8.10 | 9.35 | 54 | 395 | 20.2% | -0.34 | 0.0097 | -0.460 |
| 18.30 | 21.00 | 32 | 199 | 18.3% | 0.62 | 0.0101 | -0.469 | 920 | 9.75 | 11.40 | 127 | 1,885 | 20.1% | -0.39 | 0.0103 | -0.482 |
| 15.75 | 18.65 | 22 | 317 | 18.9% | 0.57 | 0.0104 | -0.485 | 925 | 11.70 | 13.20 | 20 | 611 | 19.7% | -0.44 | 0.0106 | -0.497 |
| 14.55 | 15.75 | 205 | 263 | 19.7% | 0.51 | 0.0106 | -0.492 | 930 | 14.30 | 15.75 | 32 | 887 | 20.0% | -0.49 | 0.0108 | -0.502 |
| 11.10 | 13.45 | 12 | 293 | 19.0% | 0.46 | 0.0106 | -0.490 | 935 | 16.85 | 18.55 | 7 | 272 | 20.0% | -0.55 | 0.0108 | -0.498 |
| 11.30 | 12.30 | 4 | 28 | 19.8% | 0.43 | 0.0105 | -0.486 | 937.5 | 18.40 | 20.45 | 56 | 20.3% | -0.57 | 0.0107 | -0.493 | |
| 10.25 | 11.30 | 15 | 1,267 | 19.8% | 0.41 | 0.0104 | -0.479 | 940 | 19.80 | 21.45 | 28 | 515 | 19.9% | -0.60 | 0.0106 | -0.486 |
| 9.40 | 10.45 | 4 | 69 | 19.9% | 0.38 | 0.0102 | -0.470 | 942.5 | 21.00 | 23.15 | 39 | 19.8% | -0.63 | 0.0104 | -0.477 | |
| 8.60 | 9.50 | 43 | 482 | 19.9% | 0.36 | 0.0100 | -0.460 | 945 | 23.10 | 25.75 | 6 | 230 | 20.8% | -0.65 | 0.0102 | -0.465 |
| 7.75 | 8.50 | 5 | 75 | 19.8% | 0.33 | 0.0097 | -0.448 | 947.5 | 24.50 | 27.15 | 19 | 20.4% | -0.68 | 0.0100 | -0.452 | |
| 7.15 | 7.55 | 176 | 1,158 | 19.8% | 0.31 | 0.0094 | -0.434 | 950 | 26.60 | 28.25 | 36 | 380 | 20.2% | -0.70 | 0.0097 | -0.438 |
| 6.40 | 6.90 | 11 | 28 | 19.8% | 0.29 | 0.0091 | -0.419 | 952.5 | 27.65 | 33.30 | 79 | 22.1% | -0.72 | 0.0094 | -0.422 | |
| 5.75 | 6.35 | 47 | 564 | 19.9% | 0.27 | 0.0088 | -0.403 | 955 | 30.10 | 34.20 | 266 | 21.9% | -0.75 | 0.0091 | -0.405 | |
| 4.65 | 5.70 | 48 | 27 | 19.5% | 0.25 | 0.0084 | -0.387 | 957.5 | 32.05 | 36.05 | 12 | 21.9% | -0.77 | 0.0087 | -0.386 | |
| 4.25 | 5.00 | 450 | 590 | 19.5% | 0.23 | 0.0080 | -0.369 | 960 | 34.00 | 35.60 | 8 | 325 | 19.9% | -0.79 | 0.0083 | -0.368 |
| 3.45 | 4.60 | 5 | 30 | 19.3% | 0.21 | 0.0076 | -0.352 | 962.5 | 35.70 | 41.20 | 15 | 22.9% | -0.81 | 0.0079 | -0.348 | |
| 3.60 | 4.15 | 39 | 470 | 19.9% | 0.19 | 0.0072 | -0.335 | 965 | 37.90 | 42.60 | 7 | 430 | 22.5% | -0.82 | 0.0074 | -0.329 |
| 2.67 | 3.75 | 4 | 55 | 19.4% | 0.18 | 0.0068 | -0.317 | 967.5 | 39.70 | 45.60 | 19 | 23.2% | -0.84 | 0.0070 | -0.309 | |
| 2.57 | 3.40 | 75 | 697 | 19.7% | 0.16 | 0.0064 | -0.300 | 970 | 42.10 | 46.45 | 1 | 175 | 22.4% | -0.86 | 0.0066 | -0.290 |
| 2.03 | 2.72 | 5 | 278 | 19.9% | 0.13 | 0.0056 | -0.267 | 975 | 46.15 | 50.30 | 100 | 21.7% | -0.88 | 0.0060 | -0.252 | |
| 1.53 | 2.20 | 151 | 1,140 | 19.9% | 0.11 | 0.0049 | -0.237 | 980 | 50.40 | 55.00 | 1 | 644 | 21.8% | -0.91 | 0.0054 | -0.219 |
| 1.13 | 1.78 | 5 | 881 | 20.0% | 0.09 | 0.0042 | -0.210 | 985 | 55.55 | 61.40 | 27 | 25.4% | -0.93 | 0.0051 | -0.194 | |
| 0.8600 | 1.66 | 3 | 395 | 20.7% | 0.08 | 0.0037 | -0.186 | 990 | 59.55 | 66.55 | 178 | 25.7% | -0.95 | 0.0046 | -0.187 | |
| 1.02 | 1.24 | 17 | 291 | 21.4% | 0.07 | 0.0032 | -0.166 | 995 | 65.00 | 70.40 | 22 | 26.1% | -0.96 | 0.0041 | -0.191 | |
| 0.7200 | 1.00 | 198 | 2,544 | 21.4% | 0.06 | 0.0027 | -0.148 | 1,000 | 70.45 | 76.00 | 2 | 400 | 29.1% | -0.97 | 0.0034 | -0.203 |
| 0.6100 | 0.9500 | 3 | 614 | 22.1% | 0.05 | 0.0024 | -0.133 | 1,005 | 74.95 | 80.95 | 26 | 29.6% | -0.98 | 0.0026 | -0.235 | |
| 0.4600 | 0.8500 | 19 | 350 | 22.5% | 0.04 | 0.0020 | -0.120 | 1,010 | 80.50 | 85.95 | 9 | 31.9% | -0.99 | 0.0020 | -0.258 | |
| 0.3300 | 0.8300 | 8 | 631 | 23.1% | 0.04 | 0.0018 | -0.109 | 1,015 | 85.40 | 90.35 | 17 | 32.1% | -0.99 | 0.0015 | -0.283 | |
| 0.2300 | 0.8100 | 10 | 1,513 | 23.7% | 0.03 | 0.0016 | -0.100 | 1,020 | 89.40 | 94.85 | 30 | 30.4% | -0.99 | 0.0010 | -0.310 | |
| 0.1000 | 0.4700 | 25 | 1,199 | 25.4% | 0.02 | 0.0010 | -0.073 | 1,040 | 109.65 | 116.00 | 10 | 38.2% | -1.00 | 0.0002 | -0.377 | |
| 0.1700 | 0.4000 | 20 | 1,060 | 29.1% | 0.01 | 0.0006 | -0.057 | 1,060 | 130.15 | 135.95 | 6 | 44.0% | -1.00 | 0.0000 | -0.412 | |
| 0.1100 | 0.4500 | 4 | 599 | 32.6% | 0.01 | 0.0004 | -0.046 | 1,080 | 150.30 | 155.80 | 48.7% | -1.00 | 0.0000 | -0.429 | ||
| 0.1000 | 0.3200 | 48 | 1,389 | 34.7% | 0.01 | 0.0003 | -0.037 | 1,100 | 170.15 | 176.00 | 53.3% | -1.00 | 0.0000 | -0.438 | ||
| 0.0100 | 0.5000 | 285 | 38.8% | 0.01 | 0.0002 | -0.031 | 1,120 | 189.30 | 195.95 | 55.5% | -1.00 | 0.0000 | -0.444 | |||
| 0.0200 | 0.5400 | 568 | 42.5% | 0.00 | 0.0002 | -0.026 | 1,140 | 209.65 | 215.95 | 60.5% | -1.00 | 0.0000 | -0.448 | |||
| 0 | 0.2000 | 2 | 394 | 40.7% | 0.00 | 0.0001 | -0.023 | 1,160 | 229.65 | 235.95 | 64.6% | -1.00 | 0.0000 | -0.450 | ||
| 0 | 2.11 | 267 | 58.4% | 0.00 | 0.0001 | -0.019 | 1,180 | 249.90 | 255.95 | 69.2% | -1.00 | 0.0000 | -0.451 | |||
| 0.0700 | 0.1800 | 19 | 1,081 | 47.2% | 0.00 | 0.0001 | -0.017 | 1,200 | 269.95 | 275.95 | 73.2% | -1.00 | 0.0000 | -0.452 | ||
| 0 | 0.8000 | 340 | 56.9% | 0.00 | 0.0001 | -0.015 | 1,220 | 290.00 | 295.95 | 77.1% | -1.00 | 0.0000 | -0.453 | |||
| 0 | 0.2300 | 20 | 609 | 52.1% | 0.00 | 0.0001 | -0.013 | 1,240 | 309.30 | 315.95 | 78.5% | -1.00 | 0.0000 | -0.454 | ||
| 0 | 0.5000 | 1 | 260 | 59.4% | 0.00 | 0.0000 | -0.012 | 1,260 | 329.30 | 335.95 | 82.0% | -1.00 | 0.0000 | -0.454 | ||
| 0 | 0.1600 | 37 | 445 | 55.2% | 0.00 | 0.0000 | -0.010 | 1,280 | 350.40 | 355.95 | 89.0% | -1.00 | 0.0000 | -0.454 | ||
| 0 | 0.2000 | 4 | 974 | 58.9% | 0.00 | 0.0000 | -0.009 | 1,300 | 369.45 | 375.95 | 89.4% | -1.00 | 0.0000 | -0.454 | ||
| 0.0100 | 0.0500 | 1,041 | 55.2% | 0.00 | 0.0000 | -0.008 | 1,320 | 390.25 | 395.95 | 95.3% | -1.00 | 0.0000 | -0.454 | |||
| 0.0100 | 0.0500 | 5 | 990 | 57.3% | 0.00 | 0.0000 | -0.008 | 1,340 | 410.10 | 415.95 | 98.1% | -1.00 | 0.0000 | -0.455 | ||
| 0 | 0.0500 | 239 | 58.6% | 0.00 | 0.0000 | -0.007 | 1,360 | 429.70 | 435.95 | 100.0% | -1.00 | 0.0000 | -0.455 | |||
| 0.0100 | 0.0200 | 345 | 355 | 58.4% | 0.00 | 0.0000 | -0.006 | 1,380 | 449.85 | 455.95 | 103.6% | -1.00 | 0.0000 | -0.455 | ||
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 — Sep 18, 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.
CallsPuts