COST option chain Costco Wholesale Corporation

Expiration Cboe delayed options data · के अनुसार 17:03 UTC

प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।

यह expiration लगभग इतने move की price करती है ±3.2% (898.49–958.84) · ATM IV 19.8% · P/C open interest 1.20

CALLS								Strike	PUTS
बिड	पूछें	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		बिड	पूछें	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

दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।

Volatility smile — Sep 18, 2026

Volatility पेज →

इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।

callsputs

COST option chain Costco Wholesale Corporation

Volatility smile — Sep 18, 2026

कंज़्यूमर साइक्लिकल

ETF

Technology

वित्तीय सेवाएँ

औद्योगिक

ऊर्जा