COST catena di opzioni Costco Wholesale Corporation
Cboe delayed options data · aggiornato al 20:03 UTC
Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.
Questa scadenza prezza una mossa di circa ±3.1% (899.21–957.51) · ATM IV 19.2% · P/C open interest 1.20
| CALL | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Chiedi | 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 | Chiedi | Vol | OI | IV | Δ | Γ | Θ | |
| 455.00 | 460.20 | 267 | 1.00 | 0.0000 | 0.000 | 470 | 0 | 0.0200 | 1,176 | 98.4% | -0.00 | 0.0000 | -0.004 | |||
| 445.40 | 451.60 | 7 | 1.00 | 0.0000 | 0.000 | 480 | 0 | 0.0400 | 1,140 | 100.4% | -0.00 | 0.0000 | -0.004 | |||
| 435.40 | 442.45 | 5 | 1.00 | 0.0000 | 0.000 | 490 | 0 | 0.0200 | 1,459 | 92.7% | -0.00 | 0.0000 | -0.004 | |||
| 425.75 | 431.65 | 8 | 1.00 | 0.0000 | 0.000 | 500 | 0 | 0.1000 | 2,493 | 101.6% | -0.00 | 0.0000 | -0.004 | |||
| 405.35 | 412.30 | 98 | 1.00 | 0.0000 | 0.000 | 520 | 0 | 0.1000 | 435 | 95.5% | -0.00 | 0.0000 | -0.005 | |||
| 385.50 | 392.55 | 13 | 1.00 | 0.0000 | 0.000 | 540 | 0 | 0.0500 | 883 | 84.8% | -0.00 | 0.0000 | -0.006 | |||
| 365.95 | 371.75 | 10 | 1.00 | 0.0000 | 0.000 | 560 | 0 | 0.3400 | 338 | 94.4% | -0.00 | 0.0000 | -0.006 | |||
| 345.60 | 352.80 | 11 | 1.00 | 0.0000 | 0.000 | 580 | 0 | 0.0600 | 237 | 75.3% | -0.00 | 0.0000 | -0.007 | |||
| 325.75 | 332.00 | 68 | 1.00 | 0.0000 | 0.000 | 600 | 0 | 0.0600 | 1,164 | 70.3% | -0.00 | 0.0000 | -0.008 | |||
| 306.40 | 312.65 | 26 | 1.00 | 0.0000 | 0.000 | 620 | 0 | 0.0800 | 360 | 66.9% | -0.00 | 0.0000 | -0.010 | |||
| 286.45 | 292.00 | 31 | 1.00 | 0.0000 | 0.000 | 640 | 0 | 0.3000 | 1,080 | 70.4% | -0.00 | 0.0000 | -0.011 | |||
| 265.75 | 271.95 | 14 | 1.00 | 0.0000 | 0.000 | 660 | 0 | 0.0200 | 10 | 400 | 51.3% | -0.00 | 0.0000 | -0.013 | ||
| 245.40 | 252.00 | 27 | 1.00 | 0.0000 | 0.000 | 680 | 0.0100 | 0.5200 | 507 | 435 | 63.9% | -0.00 | 0.0000 | -0.015 | ||
| 226.15 | 232.10 | 6 | 38 | 1.00 | 0.0001 | 0.000 | 700 | 0.0100 | 0.1000 | 11 | 250 | 49.5% | -0.00 | 0.0001 | -0.017 | |
| 206.20 | 212.05 | 1 | 25 | 1.00 | 0.0001 | 0.000 | 720 | 0 | 0.5000 | 243 | 52.9% | -0.00 | 0.0001 | -0.020 | ||
| 186.25 | 192.10 | 29 | 1.00 | 0.0001 | 0.000 | 740 | 0 | 0.4700 | 689 | 47.5% | -0.00 | 0.0001 | -0.023 | |||
| 181.25 | 187.90 | 8 | 1.00 | 0.0001 | 0.000 | 745 | 0 | 0.2500 | 495 | 43.0% | -0.00 | 0.0001 | -0.024 | |||
| 176.20 | 183.05 | 11 | 1.00 | 0.0001 | 0.000 | 750 | 0 | 0.2200 | 244 | 41.2% | -0.00 | 0.0001 | -0.025 | |||
| 171.35 | 177.15 | 9 | 1.00 | 0.0002 | 0.000 | 755 | 0 | 1.31 | 8 | 50.4% | -0.00 | 0.0002 | -0.026 | |||
| 166.30 | 173.10 | 25 | 1.00 | 0.0002 | 0.000 | 760 | 0 | 0.9100 | 577 | 46.5% | -0.00 | 0.0002 | -0.027 | |||
| 161.00 | 168.00 | 1.00 | 0.0002 | 0.000 | 765 | 0 | 0.7400 | 11 | 43.9% | -0.00 | 0.0002 | -0.029 | ||||
| 156.00 | 162.45 | 2 | 0.99 | 0.0002 | 0.000 | 770 | 0 | 0.4500 | 254 | 39.9% | -0.01 | 0.0002 | -0.030 | |||
| 151.30 | 157.45 | 2 | 0.99 | 0.0002 | 0.000 | 775 | 0 | 0.3700 | 18 | 37.7% | -0.01 | 0.0002 | -0.031 | |||
| 146.35 | 152.45 | 46 | 0.99 | 0.0002 | 0.000 | 780 | 0 | 0.3300 | 300 | 36.0% | -0.01 | 0.0002 | -0.033 | |||
| 141.05 | 147.25 | 5 | 0.99 | 0.0003 | 0.000 | 785 | 0 | 0.3000 | 84 | 34.5% | -0.01 | 0.0003 | -0.034 | |||
| 136.35 | 142.50 | 1 | 0.99 | 0.0003 | 0.000 | 790 | 0 | 0.4400 | 59 | 35.0% | -0.01 | 0.0003 | -0.036 | |||
| 131.10 | 137.30 | 5 | 0.99 | 0.0003 | 0.000 | 795 | 0 | 0.5100 | 99 | 34.4% | -0.01 | 0.0003 | -0.038 | |||
| 126.45 | 132.05 | 96 | 0.99 | 0.0004 | 0.000 | 800 | 0 | 0.2400 | 93 | 1,118 | 30.2% | -0.01 | 0.0004 | -0.040 | ||
| 121.45 | 127.35 | 4 | 0.99 | 0.0004 | 0.000 | 805 | 0 | 0.7500 | 149 | 33.8% | -0.01 | 0.0004 | -0.042 | |||
| 116.15 | 123.40 | 6 | 0.99 | 0.0005 | 0.000 | 810 | 0.0600 | 0.2300 | 9 | 386 | 28.6% | -0.01 | 0.0005 | -0.044 | ||
| 112.05 | 116.70 | 5 | 0.99 | 0.0005 | 0.000 | 815 | 0.0100 | 0.3400 | 2 | 167 | 28.2% | -0.01 | 0.0005 | -0.047 | ||
| 106.20 | 112.75 | 41 | 0.99 | 0.0006 | 0.000 | 820 | 0.0400 | 0.8900 | 1 | 639 | 31.0% | -0.01 | 0.0006 | -0.051 | ||
| 101.25 | 107.45 | 0.99 | 0.0007 | -0.002 | 825 | 0.0700 | 0.6800 | 1 | 101 | 28.8% | -0.01 | 0.0007 | -0.054 | |||
| 96.30 | 103.30 | 20 | 0.98 | 0.0008 | -0.009 | 830 | 0.0600 | 0.5100 | 2 | 211 | 26.4% | -0.02 | 0.0008 | -0.059 | ||
| 91.75 | 97.55 | 1 | 0.98 | 0.0009 | -0.016 | 835 | 0.1100 | 0.5800 | 2 | 82 | 25.9% | -0.02 | 0.0009 | -0.064 | ||
| 86.80 | 93.00 | 96 | 0.98 | 0.0010 | -0.025 | 840 | 0.1000 | 0.5500 | 7 | 1,041 | 24.5% | -0.02 | 0.0010 | -0.070 | ||
| 81.45 | 87.70 | 7 | 0.98 | 0.0012 | -0.035 | 845 | 0.1500 | 0.6000 | 4 | 127 | 23.8% | -0.02 | 0.0012 | -0.078 | ||
| 77.25 | 83.45 | 2 | 489 | 19.5% | 0.97 | 0.0014 | -0.047 | 850 | 0.3600 | 0.6800 | 662 | 1,650 | 23.8% | -0.03 | 0.0014 | -0.087 |
| 71.90 | 78.65 | 5 | 16.2% | 0.97 | 0.0017 | -0.061 | 855 | 0.3700 | 0.8300 | 25 | 149 | 23.1% | -0.03 | 0.0017 | -0.099 | |
| 67.55 | 73.35 | 485 | 18.4% | 0.96 | 0.0020 | -0.078 | 860 | 0.5300 | 0.9900 | 86 | 386 | 22.7% | -0.04 | 0.0020 | -0.114 | |
| 63.05 | 68.80 | 3 | 20.9% | 0.95 | 0.0024 | -0.098 | 865 | 0.7000 | 0.9600 | 13 | 321 | 21.8% | -0.05 | 0.0024 | -0.131 | |
| 58.25 | 62.70 | 1 | 28 | 16.1% | 0.94 | 0.0029 | -0.121 | 870 | 0.9100 | 1.29 | 34 | 948 | 21.6% | -0.06 | 0.0030 | -0.153 |
| 52.85 | 58.80 | 2 | 10 | 17.5% | 0.93 | 0.0035 | -0.149 | 875 | 1.15 | 1.56 | 132 | 646 | 21.1% | -0.07 | 0.0035 | -0.178 |
| 48.60 | 54.50 | 6 | 53 | 19.4% | 0.91 | 0.0042 | -0.180 | 880 | 1.49 | 1.97 | 67 | 1,133 | 20.9% | -0.09 | 0.0042 | -0.207 |
| 44.10 | 50.00 | 14 | 42 | 19.4% | 0.89 | 0.0049 | -0.215 | 885 | 1.97 | 2.33 | 118 | 695 | 20.5% | -0.11 | 0.0050 | -0.240 |
| 39.95 | 45.80 | 1 | 94 | 20.0% | 0.86 | 0.0057 | -0.253 | 890 | 2.57 | 2.94 | 105 | 1,154 | 20.3% | -0.14 | 0.0058 | -0.276 |
| 35.95 | 40.90 | 3 | 9 | 19.4% | 0.83 | 0.0066 | -0.292 | 895 | 3.30 | 3.50 | 116 | 714 | 20.0% | -0.17 | 0.0067 | -0.314 |
| 32.10 | 35.55 | 30 | 107 | 18.4% | 0.80 | 0.0074 | -0.333 | 900 | 4.00 | 4.80 | 218 | 2,117 | 20.0% | -0.20 | 0.0076 | -0.352 |
| 27.70 | 31.45 | 25 | 17.8% | 0.76 | 0.0083 | -0.371 | 905 | 5.10 | 5.95 | 89 | 732 | 19.9% | -0.24 | 0.0084 | -0.389 | |
| 24.05 | 27.90 | 1 | 120 | 18.0% | 0.72 | 0.0091 | -0.407 | 910 | 6.20 | 7.25 | 132 | 2,237 | 19.6% | -0.29 | 0.0092 | -0.423 |
| 21.65 | 24.30 | 10 | 59 | 18.7% | 0.67 | 0.0098 | -0.437 | 915 | 7.65 | 8.95 | 60 | 395 | 19.5% | -0.34 | 0.0099 | -0.452 |
| 18.15 | 20.60 | 48 | 199 | 18.1% | 0.62 | 0.0103 | -0.461 | 920 | 9.50 | 10.50 | 136 | 1,885 | 19.3% | -0.39 | 0.0105 | -0.474 |
| 16.00 | 18.40 | 26 | 317 | 19.1% | 0.57 | 0.0107 | -0.476 | 925 | 11.70 | 12.90 | 36 | 611 | 19.5% | -0.44 | 0.0109 | -0.487 |
| 13.60 | 15.25 | 249 | 263 | 18.9% | 0.51 | 0.0108 | -0.482 | 930 | 13.80 | 15.65 | 38 | 887 | 19.5% | -0.50 | 0.0111 | -0.492 |
| 11.50 | 12.80 | 17 | 293 | 18.9% | 0.46 | 0.0108 | -0.479 | 935 | 16.15 | 18.40 | 12 | 272 | 19.3% | -0.55 | 0.0111 | -0.488 |
| 10.35 | 11.80 | 4 | 28 | 18.9% | 0.43 | 0.0107 | -0.474 | 937.5 | 18.00 | 19.15 | 8 | 56 | 19.1% | -0.58 | 0.0110 | -0.482 |
| 9.65 | 10.85 | 43 | 1,267 | 19.2% | 0.40 | 0.0106 | -0.467 | 940 | 19.75 | 21.20 | 31 | 515 | 19.6% | -0.61 | 0.0109 | -0.474 |
| 9.00 | 10.10 | 4 | 69 | 19.5% | 0.38 | 0.0104 | -0.458 | 942.5 | 20.80 | 23.15 | 1 | 39 | 19.5% | -0.63 | 0.0107 | -0.464 |
| 8.25 | 9.20 | 47 | 482 | 19.6% | 0.35 | 0.0102 | -0.447 | 945 | 22.95 | 24.55 | 9 | 230 | 19.7% | -0.66 | 0.0105 | -0.452 |
| 6.95 | 8.30 | 6 | 75 | 19.2% | 0.33 | 0.0099 | -0.434 | 947.5 | 24.35 | 26.90 | 19 | 20.0% | -0.68 | 0.0102 | -0.439 | |
| 6.50 | 7.30 | 198 | 1,158 | 19.2% | 0.30 | 0.0096 | -0.420 | 950 | 26.05 | 29.95 | 36 | 380 | 20.9% | -0.71 | 0.0099 | -0.424 |
| 5.70 | 6.85 | 14 | 28 | 19.3% | 0.28 | 0.0093 | -0.405 | 952.5 | 26.95 | 31.65 | 79 | 20.2% | -0.73 | 0.0096 | -0.408 | |
| 4.95 | 6.05 | 57 | 564 | 19.1% | 0.26 | 0.0089 | -0.389 | 955 | 29.60 | 33.65 | 266 | 20.9% | -0.75 | 0.0092 | -0.391 | |
| 4.40 | 5.45 | 49 | 27 | 19.1% | 0.24 | 0.0085 | -0.373 | 957.5 | 30.05 | 36.05 | 12 | 20.1% | -0.78 | 0.0088 | -0.373 | |
| 3.85 | 4.80 | 491 | 590 | 19.0% | 0.22 | 0.0081 | -0.356 | 960 | 33.55 | 37.40 | 9 | 325 | 20.9% | -0.80 | 0.0083 | -0.354 |
| 3.50 | 4.45 | 17 | 30 | 19.3% | 0.20 | 0.0076 | -0.339 | 962.5 | 34.90 | 39.60 | 1 | 15 | 20.5% | -0.81 | 0.0079 | -0.335 |
| 3.25 | 4.00 | 71 | 470 | 19.5% | 0.18 | 0.0072 | -0.322 | 965 | 36.45 | 42.30 | 7 | 430 | 20.7% | -0.83 | 0.0074 | -0.316 |
| 2.79 | 3.85 | 4 | 55 | 19.7% | 0.17 | 0.0068 | -0.305 | 967.5 | 38.65 | 44.40 | 19 | 20.8% | -0.85 | 0.0070 | -0.296 | |
| 2.60 | 3.20 | 93 | 697 | 19.6% | 0.15 | 0.0064 | -0.288 | 970 | 40.85 | 46.65 | 1 | 175 | 21.1% | -0.86 | 0.0066 | -0.277 |
| 2.07 | 2.64 | 7 | 278 | 19.9% | 0.13 | 0.0056 | -0.257 | 975 | 45.75 | 51.50 | 100 | 22.4% | -0.89 | 0.0059 | -0.240 | |
| 1.68 | 2.03 | 157 | 1,140 | 20.0% | 0.11 | 0.0048 | -0.228 | 980 | 51.10 | 55.30 | 3 | 644 | 22.9% | -0.91 | 0.0055 | -0.211 |
| 1.22 | 1.83 | 5 | 881 | 20.4% | 0.09 | 0.0042 | -0.202 | 985 | 54.70 | 60.95 | 27 | 23.3% | -0.93 | 0.0051 | -0.186 | |
| 1.04 | 1.50 | 6 | 395 | 20.8% | 0.08 | 0.0036 | -0.179 | 990 | 59.55 | 66.00 | 178 | 24.6% | -0.95 | 0.0046 | -0.188 | |
| 0.9400 | 1.18 | 19 | 291 | 21.2% | 0.06 | 0.0031 | -0.159 | 995 | 64.45 | 70.65 | 22 | 25.2% | -0.96 | 0.0040 | -0.191 | |
| 0.7200 | 1.00 | 201 | 2,544 | 21.5% | 0.05 | 0.0027 | -0.142 | 1,000 | 69.70 | 75.40 | 2 | 400 | 26.6% | -0.97 | 0.0032 | -0.215 |
| 0.5500 | 0.9000 | 4 | 614 | 21.9% | 0.05 | 0.0023 | -0.128 | 1,005 | 74.55 | 79.50 | 26 | 25.7% | -0.98 | 0.0025 | -0.243 | |
| 0.5000 | 0.7900 | 19 | 350 | 22.5% | 0.04 | 0.0020 | -0.116 | 1,010 | 80.20 | 85.25 | 9 | 29.8% | -0.99 | 0.0018 | -0.264 | |
| 0.3300 | 0.8300 | 8 | 631 | 23.2% | 0.03 | 0.0018 | -0.105 | 1,015 | 84.35 | 90.25 | 17 | 29.4% | -0.99 | 0.0013 | -0.294 | |
| 0.3800 | 0.5500 | 11 | 1,513 | 23.4% | 0.03 | 0.0015 | -0.096 | 1,020 | 88.45 | 95.50 | 30 | 29.1% | -1.00 | 0.0009 | -0.319 | |
| 0.1200 | 0.4700 | 25 | 1,199 | 25.6% | 0.02 | 0.0010 | -0.072 | 1,040 | 109.70 | 115.10 | 10 | 36.0% | -1.00 | 0.0002 | -0.381 | |
| 0.1700 | 0.3800 | 20 | 1,060 | 29.0% | 0.01 | 0.0006 | -0.057 | 1,060 | 129.45 | 135.25 | 6 | 40.4% | -1.00 | 0.0000 | -0.412 | |
| 0.1000 | 0.4300 | 4 | 599 | 32.4% | 0.01 | 0.0004 | -0.046 | 1,080 | 149.35 | 155.25 | 44.5% | -1.00 | 0.0000 | -0.427 | ||
| 0.1000 | 0.3200 | 56 | 1,389 | 34.8% | 0.01 | 0.0003 | -0.039 | 1,100 | 169.00 | 175.65 | 49.0% | -1.00 | 0.0000 | -0.437 | ||
| 0 | 0.4700 | 285 | 38.5% | 0.01 | 0.0002 | -0.033 | 1,120 | 189.35 | 195.25 | 52.9% | -1.00 | 0.0000 | -0.442 | |||
| 0 | 0.5400 | 568 | 42.4% | 0.00 | 0.0002 | -0.028 | 1,140 | 209.35 | 215.25 | 57.0% | -1.00 | 0.0000 | -0.446 | |||
| 0 | 0.2000 | 2 | 394 | 40.7% | 0.00 | 0.0001 | -0.024 | 1,160 | 229.35 | 235.25 | 60.8% | -1.00 | 0.0000 | -0.448 | ||
| 0 | 1.18 | 1 | 267 | 53.7% | 0.00 | 0.0001 | -0.021 | 1,180 | 250.25 | 255.25 | 67.6% | -1.00 | 0.0000 | -0.450 | ||
| 0.0400 | 0.0700 | 90 | 1,081 | 43.7% | 0.00 | 0.0001 | -0.018 | 1,200 | 269.35 | 275.25 | 68.3% | -1.00 | 0.0000 | -0.451 | ||
| 0 | 0.4900 | 340 | 53.8% | 0.00 | 0.0001 | -0.016 | 1,220 | 289.35 | 295.15 | 71.5% | -1.00 | 0.0000 | -0.452 | |||
| 0 | 0.2300 | 20 | 609 | 52.2% | 0.00 | 0.0001 | -0.015 | 1,240 | 309.35 | 315.25 | 75.4% | -1.00 | 0.0000 | -0.452 | ||
| 0 | 0.5000 | 1 | 260 | 59.5% | 0.00 | 0.0000 | -0.013 | 1,260 | 329.15 | 335.25 | 78.0% | -1.00 | 0.0000 | -0.453 | ||
| 0 | 0.1600 | 37 | 445 | 55.4% | 0.00 | 0.0000 | -0.012 | 1,280 | 349.15 | 355.25 | 81.3% | -1.00 | 0.0000 | -0.453 | ||
| 0 | 0.2000 | 12 | 974 | 59.0% | 0.00 | 0.0000 | -0.011 | 1,300 | 369.60 | 375.25 | 86.5% | -1.00 | 0.0000 | -0.453 | ||
| 0.0100 | 0.0500 | 1,041 | 55.3% | 0.00 | 0.0000 | -0.010 | 1,320 | 389.35 | 394.80 | 86.4% | -1.00 | 0.0000 | -0.453 | |||
| 0.0100 | 0.0500 | 5 | 990 | 57.4% | 0.00 | 0.0000 | -0.009 | 1,340 | 408.55 | 415.25 | 87.3% | -1.00 | 0.0000 | -0.453 | ||
| 0 | 0.0500 | 239 | 58.7% | 0.00 | 0.0000 | -0.008 | 1,360 | 429.15 | 435.25 | 93.9% | -1.00 | 0.0000 | -0.454 | |||
| 0.0100 | 0.0200 | 345 | 355 | 58.5% | 0.00 | 0.0000 | -0.007 | 1,380 | 449.10 | 455.25 | 96.6% | -1.00 | 0.0000 | -0.454 | ||
Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.
Volatility smile — Sep 18, 2026
Pagina della volatilità →Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.
callput