COST cadena de opciones Costco Wholesale Corporation

Vencimiento Cboe delayed options data · a fecha de 00:35 UTC

Cada fila corresponde a un strike. La mitad izquierda es el call, la mitad derecha el put. El bid/ask es lo que compradores y vendedores cotizan actualmente; el volumen son los contratos negociados en la sesión; el open interest son los contratos vigentes. La fila resaltada es la más cercana al precio de la acción.

Este vencimiento descuenta un movimiento de aproximadamente ±4.5% (950.43–1,040.63) · ATM IV 19.0% · P/C interés abierto 1.29

CALLS								Strike	PUTS
Bid	Preguntar	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		Bid	Preguntar	Vol	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

Strikes mostrados: dentro del ±50% del precio del subyacente. Valor intrínseco = máx(0, precio − strike) para calls, máx(0, strike − precio) para puts; extrínseco = precio de la opción − intrínseco. Griegas e IV según los calcula el feed del mercado.

Sonrisa de volatilidad — Nov 20, 2026

Página de volatilidad →

Volatilidad implícita por strike para este vencimiento. Los puts fuera del dinero suelen tener una IV más alta que los calls — el skew.

callsputs

COST cadena de opciones Costco Wholesale Corporation

Sonrisa de volatilidad — Nov 20, 2026

Consumo cíclico

ETF

Tecnología

Servicios Financieros

Industria

Consumo defensivo