COST cadena de opciones Costco Wholesale Corporation
Cboe delayed options data · a fecha de 21:03 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 ±3.2% (895.55–955.40) · ATM IV 19.8% · P/C interés abierto 1.20
| 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 | 458.00 | 267 | 1.00 | 0.0000 | 0.000 | 470 | 0 | 0.0300 | 1,176 | 98.4% | -0.00 | 0.0000 | -0.003 | |||
| 442.25 | 450.00 | 7 | 1.00 | 0.0000 | 0.000 | 480 | 0 | 0.0400 | 1,140 | 100.3% | -0.00 | 0.0000 | -0.003 | |||
| 432.25 | 440.00 | 5 | 1.00 | 0.0000 | 0.000 | 490 | 0 | 0.0200 | 1,459 | 92.6% | -0.00 | 0.0000 | -0.003 | |||
| 422.70 | 430.00 | 8 | 104.1% | 1.00 | 0.0000 | 0.000 | 500 | 0 | 0.1000 | 2,493 | 101.5% | -0.00 | 0.0000 | -0.003 | ||
| 402.35 | 410.50 | 98 | 101.6% | 1.00 | 0.0000 | 0.000 | 520 | 0 | 0.1000 | 435 | 95.4% | -0.00 | 0.0000 | -0.004 | ||
| 382.55 | 390.35 | 13 | 93.9% | 1.00 | 0.0000 | 0.000 | 540 | 0 | 0.0500 | 883 | 84.6% | -0.00 | 0.0000 | -0.004 | ||
| 362.40 | 370.40 | 10 | 1.00 | 0.0000 | 0.000 | 560 | 0 | 0.3400 | 338 | 94.2% | -0.00 | 0.0000 | -0.005 | |||
| 342.45 | 350.45 | 11 | 64.6% | 1.00 | 0.0000 | 0.000 | 580 | 0 | 0.0600 | 237 | 75.1% | -0.00 | 0.0000 | -0.005 | ||
| 322.50 | 330.80 | 68 | 81.9% | 1.00 | 0.0000 | 0.000 | 600 | 0 | 0.0100 | 1,164 | 61.4% | -0.00 | 0.0000 | -0.006 | ||
| 303.75 | 310.85 | 26 | 92.1% | 1.00 | 0.0000 | 0.000 | 620 | 0 | 0.0800 | 360 | 66.7% | -0.00 | 0.0000 | -0.007 | ||
| 284.30 | 290.20 | 31 | 84.2% | 1.00 | 0.0000 | 0.000 | 640 | 0 | 0.3000 | 1,080 | 70.1% | -0.00 | 0.0000 | -0.008 | ||
| 265.00 | 269.95 | 14 | 80.7% | 1.00 | 0.0000 | 0.000 | 660 | 0 | 0.0200 | 11 | 400 | 51.0% | -0.00 | 0.0000 | -0.009 | |
| 244.75 | 250.70 | 27 | 77.0% | 1.00 | 0.0000 | 0.000 | 680 | 0.0200 | 0.1100 | 536 | 435 | 54.7% | -0.00 | 0.0000 | -0.011 | |
| 222.75 | 230.50 | 6 | 38 | 1.00 | 0.0001 | 0.000 | 700 | 0 | 0.1000 | 15 | 250 | 48.7% | -0.00 | 0.0001 | -0.013 | |
| 202.80 | 210.70 | 1 | 25 | 40.5% | 1.00 | 0.0001 | 0.000 | 720 | 0 | 0.8000 | 243 | 55.7% | -0.00 | 0.0001 | -0.015 | |
| 183.40 | 190.10 | 29 | 1.00 | 0.0001 | 0.000 | 740 | 0 | 0.4700 | 33 | 689 | 47.0% | -0.00 | 0.0001 | -0.018 | ||
| 177.80 | 185.20 | 8 | 1.00 | 0.0001 | 0.000 | 745 | 0 | 0.2500 | 38 | 495 | 42.5% | -0.00 | 0.0001 | -0.019 | ||
| 174.05 | 180.10 | 11 | 45.6% | 1.00 | 0.0001 | 0.000 | 750 | 0 | 0.2200 | 244 | 40.8% | -0.00 | 0.0001 | -0.020 | ||
| 167.80 | 175.80 | 9 | 1.00 | 0.0001 | 0.000 | 755 | 0 | 0.8000 | 8 | 46.4% | -0.00 | 0.0001 | -0.021 | |||
| 162.80 | 170.80 | 25 | 1.00 | 0.0001 | 0.000 | 760 | 0 | 0.3200 | 577 | 40.1% | -0.00 | 0.0001 | -0.021 | |||
| 157.85 | 165.80 | 25.6% | 1.00 | 0.0002 | 0.000 | 765 | 0 | 0.6600 | 11 | 42.6% | -0.00 | 0.0002 | -0.023 | |||
| 152.85 | 160.85 | 2 | 30.1% | 1.00 | 0.0002 | 0.000 | 770 | 0 | 0.3900 | 254 | 38.7% | -0.00 | 0.0002 | -0.024 | ||
| 147.85 | 155.85 | 2 | 26.9% | 1.00 | 0.0002 | 0.000 | 775 | 0 | 0.7800 | 18 | 41.0% | -0.00 | 0.0002 | -0.025 | ||
| 142.95 | 150.85 | 46 | 31.0% | 1.00 | 0.0002 | 0.000 | 780 | 0 | 0.4700 | 300 | 37.1% | -0.01 | 0.0002 | -0.026 | ||
| 137.90 | 145.90 | 5 | 29.2% | 0.99 | 0.0002 | 0.000 | 785 | 0 | 0.3000 | 84 | 34.0% | -0.01 | 0.0002 | -0.028 | ||
| 133.50 | 140.25 | 1 | 0.99 | 0.0003 | 0.000 | 790 | 0 | 0.4300 | 59 | 34.3% | -0.01 | 0.0003 | -0.030 | |||
| 129.20 | 135.35 | 5 | 36.0% | 0.99 | 0.0003 | 0.000 | 795 | 0 | 0.3700 | 1 | 99 | 32.5% | -0.01 | 0.0003 | -0.032 | |
| 123.80 | 130.90 | 96 | 35.5% | 0.99 | 0.0004 | 0.000 | 800 | 0 | 0.2000 | 93 | 1,118 | 29.1% | -0.01 | 0.0004 | -0.034 | |
| 117.95 | 125.40 | 4 | 0.99 | 0.0004 | 0.000 | 805 | 0 | 0.5300 | 9 | 149 | 31.6% | -0.01 | 0.0004 | -0.036 | ||
| 114.45 | 120.30 | 6 | 33.0% | 0.99 | 0.0004 | 0.000 | 810 | 0.0500 | 0.2100 | 14 | 386 | 27.8% | -0.01 | 0.0004 | -0.039 | |
| 109.55 | 115.35 | 5 | 32.4% | 0.99 | 0.0005 | 0.000 | 815 | 0 | 0.5400 | 3 | 167 | 29.3% | -0.01 | 0.0005 | -0.042 | |
| 104.70 | 111.00 | 41 | 34.2% | 0.99 | 0.0006 | 0.000 | 820 | 0 | 0.2300 | 5 | 639 | 25.1% | -0.01 | 0.0006 | -0.045 | |
| 99.35 | 105.40 | 28.8% | 0.99 | 0.0007 | 0.000 | 825 | 0 | 0.3700 | 1 | 101 | 25.5% | -0.01 | 0.0007 | -0.050 | ||
| 94.40 | 100.45 | 20 | 27.9% | 0.99 | 0.0008 | -0.006 | 830 | 0 | 0.4900 | 2 | 211 | 25.3% | -0.01 | 0.0008 | -0.055 | |
| 88.90 | 95.60 | 1 | 24.6% | 0.98 | 0.0009 | -0.014 | 835 | 0 | 0.7800 | 2 | 82 | 25.8% | -0.02 | 0.0009 | -0.060 | |
| 84.50 | 91.00 | 96 | 27.7% | 0.98 | 0.0011 | -0.023 | 840 | 0.1800 | 0.4700 | 7 | 1,041 | 23.9% | -0.02 | 0.0011 | -0.067 | |
| 79.30 | 85.70 | 7 | 24.4% | 0.98 | 0.0013 | -0.034 | 845 | 0.2300 | 0.5200 | 4 | 127 | 23.2% | -0.02 | 0.0013 | -0.076 | |
| 73.40 | 81.45 | 2 | 489 | 22.4% | 0.97 | 0.0015 | -0.047 | 850 | 0.2600 | 0.7100 | 667 | 1,650 | 22.9% | -0.03 | 0.0015 | -0.086 |
| 70.20 | 75.90 | 5 | 25.0% | 0.97 | 0.0018 | -0.062 | 855 | 0.3000 | 0.8100 | 25 | 149 | 22.1% | -0.03 | 0.0018 | -0.099 | |
| 64.95 | 71.60 | 485 | 24.5% | 0.96 | 0.0022 | -0.080 | 860 | 0.5000 | 0.9100 | 87 | 386 | 21.7% | -0.04 | 0.0022 | -0.115 | |
| 60.00 | 66.25 | 3 | 22.3% | 0.95 | 0.0026 | -0.101 | 865 | 0.4500 | 1.42 | 18 | 321 | 21.5% | -0.05 | 0.0027 | -0.134 | |
| 54.40 | 62.00 | 1 | 28 | 21.1% | 0.94 | 0.0032 | -0.126 | 870 | 0.8200 | 1.46 | 41 | 948 | 21.0% | -0.06 | 0.0032 | -0.156 |
| 49.40 | 57.20 | 2 | 10 | 20.0% | 0.92 | 0.0038 | -0.155 | 875 | 1.12 | 1.81 | 133 | 646 | 20.7% | -0.08 | 0.0039 | -0.183 |
| 44.80 | 52.50 | 6 | 53 | 19.6% | 0.90 | 0.0046 | -0.188 | 880 | 1.40 | 2.21 | 76 | 1,133 | 20.2% | -0.10 | 0.0046 | -0.214 |
| 40.50 | 48.60 | 14 | 42 | 20.5% | 0.88 | 0.0054 | -0.224 | 885 | 1.46 | 3.05 | 119 | 695 | 19.8% | -0.12 | 0.0054 | -0.248 |
| 36.10 | 44.00 | 1 | 94 | 19.9% | 0.85 | 0.0063 | -0.263 | 890 | 2.10 | 3.85 | 114 | 1,154 | 19.8% | -0.15 | 0.0064 | -0.285 |
| 31.85 | 40.00 | 3 | 9 | 19.9% | 0.82 | 0.0072 | -0.304 | 895 | 3.35 | 4.05 | 149 | 714 | 19.5% | -0.18 | 0.0073 | -0.324 |
| 29.05 | 34.60 | 30 | 107 | 19.5% | 0.78 | 0.0081 | -0.344 | 900 | 4.40 | 5.10 | 267 | 2,117 | 19.5% | -0.22 | 0.0082 | -0.363 |
| 25.90 | 30.75 | 25 | 19.9% | 0.74 | 0.0090 | -0.383 | 905 | 5.20 | 6.55 | 122 | 732 | 19.2% | -0.27 | 0.0091 | -0.400 | |
| 21.75 | 27.05 | 2 | 120 | 19.2% | 0.69 | 0.0097 | -0.417 | 910 | 6.05 | 7.90 | 147 | 2,237 | 18.6% | -0.31 | 0.0099 | -0.433 |
| 19.50 | 23.55 | 13 | 59 | 19.7% | 0.64 | 0.0103 | -0.445 | 915 | 8.75 | 9.90 | 60 | 395 | 19.4% | -0.37 | 0.0105 | -0.459 |
| 16.85 | 20.15 | 56 | 199 | 19.6% | 0.59 | 0.0108 | -0.465 | 920 | 10.85 | 11.65 | 163 | 1,885 | 19.3% | -0.42 | 0.0110 | -0.477 |
| 14.90 | 16.75 | 36 | 317 | 19.7% | 0.53 | 0.0110 | -0.476 | 925 | 12.45 | 15.75 | 42 | 611 | 20.0% | -0.48 | 0.0112 | -0.487 |
| 12.25 | 13.50 | 269 | 263 | 19.0% | 0.48 | 0.0111 | -0.477 | 930 | 14.10 | 16.80 | 42 | 887 | 18.3% | -0.53 | 0.0113 | -0.486 |
| 10.20 | 12.00 | 19 | 293 | 19.6% | 0.42 | 0.0109 | -0.469 | 935 | 16.80 | 21.60 | 23 | 272 | 19.5% | -0.59 | 0.0112 | -0.477 |
| 9.30 | 10.40 | 7 | 28 | 19.2% | 0.40 | 0.0107 | -0.461 | 937.5 | 17.85 | 21.15 | 9 | 56 | 17.8% | -0.62 | 0.0110 | -0.468 |
| 7.75 | 9.95 | 66 | 1,267 | 19.0% | 0.37 | 0.0105 | -0.452 | 940 | 20.15 | 24.60 | 34 | 515 | 19.6% | -0.64 | 0.0108 | -0.458 |
| 6.70 | 8.50 | 7 | 69 | 18.5% | 0.34 | 0.0102 | -0.441 | 942.5 | 21.25 | 26.40 | 3 | 39 | 19.3% | -0.67 | 0.0105 | -0.446 |
| 6.80 | 7.55 | 47 | 482 | 19.0% | 0.32 | 0.0099 | -0.428 | 945 | 23.40 | 27.85 | 11 | 230 | 19.4% | -0.69 | 0.0102 | -0.432 |
| 6.10 | 6.95 | 10 | 75 | 19.1% | 0.30 | 0.0096 | -0.414 | 947.5 | 25.60 | 29.70 | 2 | 19 | 19.7% | -0.72 | 0.0099 | -0.417 |
| 5.60 | 6.40 | 299 | 1,158 | 19.4% | 0.27 | 0.0092 | -0.399 | 950 | 26.35 | 31.90 | 40 | 380 | 19.1% | -0.74 | 0.0095 | -0.401 |
| 4.20 | 6.30 | 14 | 28 | 19.1% | 0.25 | 0.0088 | -0.383 | 952.5 | 28.30 | 32.55 | 79 | 18.0% | -0.76 | 0.0091 | -0.384 | |
| 4.45 | 5.75 | 59 | 564 | 19.9% | 0.23 | 0.0084 | -0.366 | 955 | 30.25 | 35.00 | 266 | 18.4% | -0.78 | 0.0087 | -0.366 | |
| 3.30 | 4.80 | 49 | 27 | 18.9% | 0.21 | 0.0080 | -0.350 | 957.5 | 32.05 | 37.05 | 12 | 18.2% | -0.80 | 0.0082 | -0.347 | |
| 3.50 | 4.65 | 536 | 590 | 19.9% | 0.20 | 0.0075 | -0.333 | 960 | 34.40 | 41.10 | 10 | 325 | 20.5% | -0.82 | 0.0078 | -0.329 |
| 2.49 | 4.45 | 19 | 30 | 19.6% | 0.18 | 0.0071 | -0.317 | 962.5 | 35.15 | 43.00 | 1 | 15 | 18.8% | -0.84 | 0.0073 | -0.310 |
| 2.47 | 3.70 | 86 | 470 | 19.6% | 0.16 | 0.0067 | -0.300 | 965 | 37.25 | 45.35 | 7 | 430 | 19.0% | -0.85 | 0.0069 | -0.291 |
| 2.32 | 3.60 | 4 | 55 | 20.1% | 0.15 | 0.0063 | -0.284 | 967.5 | 39.75 | 47.50 | 19 | 19.4% | -0.87 | 0.0064 | -0.273 | |
| 2.20 | 2.93 | 131 | 697 | 20.0% | 0.14 | 0.0058 | -0.269 | 970 | 42.00 | 48.85 | 4 | 175 | 18.1% | -0.88 | 0.0061 | -0.254 |
| 1.75 | 2.35 | 19 | 278 | 20.2% | 0.11 | 0.0051 | -0.239 | 975 | 48.80 | 52.30 | 12 | 100 | 19.9% | -0.90 | 0.0056 | -0.219 |
| 1.44 | 1.88 | 177 | 1,140 | 20.5% | 0.10 | 0.0044 | -0.213 | 980 | 52.75 | 59.00 | 33 | 644 | 22.4% | -0.93 | 0.0052 | -0.193 |
| 1.05 | 1.52 | 6 | 881 | 20.5% | 0.08 | 0.0038 | -0.189 | 985 | 58.25 | 62.30 | 2 | 27 | 21.6% | -0.94 | 0.0050 | -0.179 |
| 1.04 | 1.37 | 9 | 395 | 21.5% | 0.07 | 0.0033 | -0.169 | 990 | 62.05 | 67.95 | 4 | 178 | 21.6% | -0.96 | 0.0045 | -0.179 |
| 0.6700 | 1.46 | 20 | 291 | 22.2% | 0.06 | 0.0028 | -0.151 | 995 | 65.75 | 73.50 | 22 | -0.97 | 0.0037 | -0.203 | ||
| 0.7200 | 1.00 | 262 | 2,544 | 22.4% | 0.05 | 0.0024 | -0.136 | 1,000 | 71.75 | 77.40 | 2 | 400 | -0.98 | 0.0030 | -0.218 | |
| 0.4200 | 0.9000 | 4 | 614 | 22.4% | 0.04 | 0.0021 | -0.123 | 1,005 | 76.40 | 82.60 | 26 | -0.99 | 0.0022 | -0.254 | ||
| 0.2900 | 0.7500 | 28 | 350 | 22.6% | 0.04 | 0.0019 | -0.112 | 1,010 | 80.70 | 88.55 | 4 | 9 | -0.99 | 0.0015 | -0.288 | |
| 0.3700 | 1.37 | 14 | 631 | 25.9% | 0.03 | 0.0016 | -0.103 | 1,015 | 86.50 | 93.65 | 17 | 28.1% | -1.00 | 0.0010 | -0.312 | |
| 0.2300 | 0.9900 | 15 | 1,513 | 25.3% | 0.03 | 0.0014 | -0.095 | 1,020 | 91.75 | 97.40 | 53 | 30 | -1.00 | 0.0006 | -0.333 | |
| 0.0800 | 0.6800 | 34 | 1,199 | 27.4% | 0.02 | 0.0009 | -0.072 | 1,040 | 111.40 | 118.70 | 20 | 10 | 33.7% | -1.00 | 0.0001 | -0.397 |
| 0.1000 | 0.4000 | 20 | 1,060 | 29.5% | 0.01 | 0.0006 | -0.058 | 1,060 | 130.70 | 138.70 | 6 | -1.00 | 0.0000 | -0.424 | ||
| 0.0500 | 0.3200 | 4 | 599 | 31.8% | 0.01 | 0.0004 | -0.048 | 1,080 | 150.70 | 158.70 | -1.00 | 0.0000 | -0.440 | |||
| 0.1000 | 0.2000 | 57 | 1,389 | 34.2% | 0.01 | 0.0003 | -0.040 | 1,100 | 172.00 | 177.20 | -1.00 | 0.0000 | -0.448 | |||
| 0 | 0.5000 | 285 | 39.7% | 0.01 | 0.0002 | -0.034 | 1,120 | 190.70 | 198.55 | -1.00 | 0.0000 | -0.454 | ||||
| 0 | 0.5400 | 1 | 568 | 43.2% | 0.00 | 0.0002 | -0.029 | 1,140 | 210.70 | 218.45 | -1.00 | 0.0000 | -0.457 | |||
| 0 | 0.5200 | 4 | 394 | 46.2% | 0.00 | 0.0001 | -0.026 | 1,160 | 231.40 | 238.70 | 57.7% | -1.00 | 0.0000 | -0.460 | ||
| 0 | 6.80 | 1 | 267 | 73.3% | 0.00 | 0.0001 | -0.022 | 1,180 | 251.40 | 258.40 | 59.0% | -1.00 | 0.0000 | -0.462 | ||
| 0.0400 | 0.0900 | 105 | 1,081 | 45.1% | 0.00 | 0.0001 | -0.020 | 1,200 | 271.40 | 277.80 | -1.00 | 0.0000 | -0.463 | |||
| 0 | 0.8000 | 340 | 58.0% | 0.00 | 0.0001 | -0.018 | 1,220 | 291.40 | 298.70 | 68.3% | -1.00 | 0.0000 | -0.463 | |||
| 0 | 0.2700 | 20 | 609 | 53.9% | 0.00 | 0.0001 | -0.016 | 1,240 | 311.40 | 317.55 | -1.00 | 0.0000 | -0.464 | |||
| 0 | 0.8000 | 1 | 260 | 63.8% | 0.00 | 0.0001 | -0.014 | 1,260 | 331.40 | 337.60 | -1.00 | 0.0000 | -0.464 | |||
| 0 | 0.5600 | 37 | 445 | 63.9% | 0.00 | 0.0000 | -0.013 | 1,280 | 351.40 | 357.50 | -1.00 | 0.0000 | -0.465 | |||
| 0 | 0.2000 | 12 | 974 | 59.8% | 0.00 | 0.0000 | -0.012 | 1,300 | 371.40 | 378.70 | 81.2% | -1.00 | 0.0000 | -0.465 | ||
| 0.0100 | 0.0500 | 1,041 | 56.0% | 0.00 | 0.0000 | -0.011 | 1,320 | 391.40 | 397.60 | -1.00 | 0.0000 | -0.465 | ||||
| 0.0100 | 0.0500 | 5 | 990 | 58.2% | 0.00 | 0.0000 | -0.010 | 1,340 | 411.40 | 418.40 | 84.5% | -1.00 | 0.0000 | -0.465 | ||
| 0 | 0.0500 | 239 | 59.5% | 0.00 | 0.0000 | -0.009 | 1,360 | 431.40 | 436.75 | -1.00 | 0.0000 | -0.465 | ||||
| 0.0100 | 0.0200 | 345 | 355 | 59.2% | 0.00 | 0.0000 | -0.008 | 1,380 | 450.70 | 458.60 | -1.00 | 0.0000 | -0.466 | |||
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 — Sep 18, 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