Bağımsız opsiyon piyasası araştırması
★
Menü
Hisse senetleri Beklenen Hareketler Volatilite Kazanç açıklamaları Piyasa Gösterge Paneli Opsiyon Aktivitesi Tarayıcı Haberler
Öğren & Araçlar Öğren Veriye Sor AI Agents Metodoloji ★ Kaydedildi API
Hakkında Hakkımızda İletişim Yasal Uyarı
Opsiyonları görüntüle
Karanlık mod

🧭 Rehberli Görünüm
Piyasalara yeni misiniz — fiyatlar, getiriler, YTD, piyasa değeri? Gezinirken her terimi sade bir dille açıklıyoruz. Aynı veriler, yardım dahil.

⚡ Uzman Görüşü
Piyasayı zaten biliyorsunuz. Sadece veri — sade, hızlı ve özlü, ekstra açıklama yok. Bu varsayılan görünümdür.

Arayüz dili
DATA API

Özet metriklere ücretsiz, salt okunur JSON erişimi; hız sınırlıdır.

COST opsiyon zinciri Costco Wholesale Corporation

Cboe delayed options data · itibarıyla 09:33 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±3.6% (895.08–962.62) · ATM IV 21.6% · P/C açık pozisyon 1.20

CALL'LAR Strike PUTLAR
AlışSorHac.OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. IVΔModel 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).ΓΘ AlışSorHac.OI IVΔΓΘ
455.75 460.15 267 1.00 0.0000 0.000 470 0 0.0100 328 1,146 91.4% -0.00 0.0000 -0.003
446.00 450.25 7 1.00 0.0000 0.000 480 0 0.0400 1 1,140 97.6% -0.00 0.0000 -0.004
436.10 440.30 5 1.00 0.0000 0.000 490 0 0.0200 6 1,457 90.1% -0.00 0.0000 -0.004
426.05 430.20 8 1.00 0.0000 0.000 500 0 0.1000 2,493 98.8% -0.00 0.0000 -0.004
405.80 412.10 98 1.00 0.0000 0.000 520 0 0.1000 435 92.9% -0.00 0.0000 -0.005
386.20 390.40 13 1.00 0.0000 0.000 540 0 0.0500 883 82.4% -0.00 0.0000 -0.005
366.25 373.50 10 87.3% 1.00 0.0000 0.000 560 0 0.3400 338 91.8% -0.00 0.0000 -0.006
346.25 353.60 11 82.2% 1.00 0.0000 0.000 580 0 0.0600 237 73.2% -0.00 0.0000 -0.007
325.95 334.00 68 77.2% 1.00 0.0000 0.000 600 0 0.0600 1,164 68.3% -0.00 0.0000 -0.008
306.00 312.95 26 1.00 0.0000 0.000 620 0 0.0800 360 65.1% -0.00 0.0000 -0.009
286.00 293.00 31 1.00 0.0000 0.000 640 0 0.2500 2 1,078 54.1% -0.00 0.0000 -0.010
266.40 271.85 14 1.00 0.0000 0.000 660 0 0.0200 400 49.9% -0.00 0.0000 -0.012
246.00 253.10 27 1.00 0.0000 0.000 680 0.0100 0.1200 682 375 53.5% -0.00 0.0000 -0.014
226.00 234.00 6 32 1.00 0.0001 0.000 700 0.0200 0.1100 3 248 48.9% -0.00 0.0001 -0.016
206.60 213.90 6 31 47.9% 1.00 0.0001 0.000 720 0 0.2200 9 252 46.9% -0.00 0.0001 -0.019
186.65 193.90 29 42.5% 1.00 0.0001 -0.000 740 0 0.1500 689 40.7% -0.00 0.0001 -0.023
181.65 188.55 8 1.00 0.0001 -0.002 745 0 0.2300 495 41.4% -0.00 0.0001 -0.024
176.60 183.95 11 39.4% 1.00 0.0001 -0.003 750 0 0.1800 2 244 39.2% -0.00 0.0001 -0.025
171.65 178.95 9 38.9% 1.00 0.0002 -0.005 755 0 0.6400 8 44.3% -0.00 0.0002 -0.026
166.70 174.00 25 39.1% 1.00 0.0002 -0.007 760 0 0.2700 5 582 38.7% -0.00 0.0002 -0.027
161.65 169.00 36.8% 1.00 0.0002 -0.009 765 0 0.6300 11 41.8% -0.00 0.0002 -0.028
156.45 164.10 2 32.8% 0.99 0.0002 -0.010 770 0 0.5000 254 39.3% -0.01 0.0002 -0.029
151.70 159.15 2 36.8% 0.99 0.0002 -0.012 775 0 0.9200 18 41.4% -0.01 0.0002 -0.031
146.70 154.05 46 34.0% 0.99 0.0003 -0.014 780 0 0.3500 300 35.3% -0.01 0.0003 -0.032
141.75 149.05 5 33.4% 0.99 0.0003 -0.017 785 0 0.3000 1 84 33.5% -0.01 0.0003 -0.034
136.80 142.30 1 0.99 0.0003 -0.019 790 0 0.4500 59 34.1% -0.01 0.0003 -0.035
131.75 139.10 5 31.2% 0.99 0.0004 -0.021 795 0 0.4300 1 98 32.8% -0.01 0.0004 -0.037
127.20 134.55 96 36.5% 0.99 0.0004 -0.024 800 0 0.3000 179 1,081 30.2% -0.01 0.0004 -0.040
121.80 129.15 4 29.6% 0.99 0.0004 -0.027 805 0 0.9300 2 148 33.9% -0.01 0.0004 -0.042
116.90 124.20 6 29.7% 0.99 0.0005 -0.030 810 0.0500 0.2300 7 382 27.7% -0.01 0.0005 -0.045
111.90 119.25 5 28.8% 0.99 0.0006 -0.034 815 0 0.3100 1 166 27.0% -0.01 0.0006 -0.048
106.60 113.55 41 0.99 0.0006 -0.039 820 0.0600 0.5300 5 634 28.2% -0.01 0.0006 -0.052
101.95 107.35 0.99 0.0007 -0.044 825 0.1200 0.3900 5 96 26.5% -0.01 0.0007 -0.057
97.05 104.40 20 26.8% 0.98 0.0008 -0.050 830 0.1800 0.6200 25 194 27.0% -0.02 0.0008 -0.062
92.10 99.35 1 25.4% 0.98 0.0010 -0.058 835 0 0.7900 26 61 25.8% -0.02 0.0010 -0.070
87.00 94.75 1 95 25.5% 0.98 0.0011 -0.067 840 0.3200 0.6100 40 1,028 25.2% -0.02 0.0012 -0.079
82.30 89.65 7 25.0% 0.97 0.0014 -0.079 845 0.3700 0.9600 33 117 25.5% -0.03 0.0014 -0.090
78.50 84.00 1 489 25.4% 0.97 0.0016 -0.093 850 0.4900 0.8000 17 1,650 24.1% -0.03 0.0016 -0.103
72.55 78.35 5 15.5% 0.96 0.0019 -0.110 855 0.2500 1.00 3 146 22.6% -0.04 0.0019 -0.120
68.35 73.75 1 486 21.4% 0.95 0.0023 -0.130 860 0.7100 1.30 21 378 23.4% -0.05 0.0023 -0.140
63.00 70.40 3 23.2% 0.94 0.0027 -0.153 865 1.04 1.40 16 315 23.0% -0.06 0.0027 -0.163
58.95 63.60 28 19.9% 0.93 0.0032 -0.181 870 1.31 1.97 41 936 23.1% -0.08 0.0032 -0.190
53.70 59.90 10 20.6% 0.91 0.0038 -0.212 875 1.78 2.00 42 629 22.4% -0.09 0.0038 -0.221
49.80 57.00 7 47 23.7% 0.89 0.0044 -0.246 880 2.26 2.52 188 1,031 22.3% -0.11 0.0044 -0.255
45.90 52.70 42 24.1% 0.87 0.0050 -0.282 885 2.83 3.15 81 664 22.1% -0.14 0.0051 -0.291
41.65 46.65 7 89 21.9% 0.84 0.0057 -0.320 890 3.05 4.25 177 1,085 21.7% -0.16 0.0058 -0.329
36.00 44.00 9 21.7% 0.81 0.0064 -0.358 895 4.45 5.40 93 700 22.4% -0.19 0.0065 -0.368
33.60 37.50 18 107 20.8% 0.77 0.0071 -0.396 900 5.15 6.00 332 1,950 21.6% -0.23 0.0072 -0.405
29.90 35.00 2 23 21.8% 0.74 0.0077 -0.430 905 6.75 7.20 350 570 21.7% -0.27 0.0078 -0.440
26.25 31.00 2 120 21.3% 0.70 0.0083 -0.462 910 7.75 10.00 581 2,253 22.3% -0.31 0.0084 -0.472
23.30 27.45 8 58 21.4% 0.65 0.0088 -0.488 915 9.40 11.35 81 380 21.9% -0.35 0.0089 -0.498
21.20 23.95 17 192 21.7% 0.61 0.0091 -0.507 920 11.75 12.75 301 1,873 21.8% -0.40 0.0093 -0.518
18.75 20.50 40 305 21.6% 0.56 0.0094 -0.520 925 13.90 14.90 90 578 21.8% -0.45 0.0096 -0.531
15.10 18.00 87 226 20.9% 0.51 0.0095 -0.525 930 15.90 18.55 130 860 22.3% -0.49 0.0097 -0.536
13.85 15.50 91 253 21.6% 0.47 0.0095 -0.522 935 18.05 21.30 80 236 22.0% -0.54 0.0098 -0.533
12.75 14.45 22 20 21.6% 0.44 0.0095 -0.518 937.5 18.10 21.65 31 37 20.4% -0.57 0.0097 -0.529
11.25 13.40 129 1,179 21.2% 0.42 0.0094 -0.512 940 20.05 24.60 43 520 21.6% -0.59 0.0096 -0.523
10.35 12.40 85 16 21.3% 0.40 0.0093 -0.504 942.5 20.65 26.40 4 37 21.2% -0.61 0.0095 -0.515
9.95 11.35 52 464 21.6% 0.37 0.0091 -0.494 945 22.60 27.40 8 231 21.0% -0.64 0.0094 -0.506
9.20 10.55 13 71 21.7% 0.35 0.0090 -0.483 947.5 23.90 29.05 1 19 20.7% -0.66 0.0092 -0.495
8.30 9.30 156 1,075 21.3% 0.33 0.0087 -0.470 950 26.10 30.00 18 388 20.5% -0.68 0.0090 -0.482
7.40 8.70 8 22 21.3% 0.31 0.0085 -0.457 952.5 28.20 32.45 12 86 21.2% -0.70 0.0088 -0.468
6.75 7.70 12 563 21.1% 0.29 0.0082 -0.442 955 29.15 34.35 13 265 20.6% -0.73 0.0085 -0.453
6.30 7.55 9 26 21.7% 0.27 0.0080 -0.427 957.5 32.00 36.50 12 21.6% -0.75 0.0082 -0.437
5.75 6.75 324 370 21.6% 0.25 0.0077 -0.410 960 34.45 38.20 2 326 21.9% -0.77 0.0079 -0.420
5.20 5.90 12 22 21.4% 0.23 0.0074 -0.394 962.5 34.80 40.05 15 20.4% -0.78 0.0076 -0.403
4.75 5.90 350 293 22.0% 0.22 0.0070 -0.377 965 38.35 42.20 3 430 21.9% -0.80 0.0073 -0.386
4.30 5.40 37 41 22.0% 0.20 0.0067 -0.360 967.5 40.35 45.85 19 23.4% -0.82 0.0070 -0.369
3.80 5.00 98 631 22.0% 0.18 0.0064 -0.343 970 40.00 47.75 2 176 20.8% -0.83 0.0067 -0.351
2.53 3.85 78 232 21.2% 0.16 0.0057 -0.310 975 44.05 52.10 100 20.5% -0.86 0.0061 -0.321
2.45 3.25 244 1,045 21.9% 0.13 0.0051 -0.279 980 48.90 56.25 44 617 20.5% -0.89 0.0056 -0.292
2.10 2.80 20 882 22.4% 0.11 0.0045 -0.250 985 53.60 61.00 21 11 21.0% -0.91 0.0050 -0.280
1.54 2.19 15 398 22.1% 0.10 0.0039 -0.224 990 58.05 65.75 178 20.4% -0.93 0.0047 -0.265
1.02 2.04 15 294 22.3% 0.08 0.0034 -0.201 995 64.95 70.40 22 24.9% -0.95 0.0042 -0.243
1.28 1.47 621 2,618 23.0% 0.07 0.0030 -0.180 1,000 68.60 73.60 5 400 -0.96 0.0038 -0.229
0.8600 1.37 47 646 23.2% 0.06 0.0026 -0.162 1,005 73.15 80.05 26 -0.97 0.0033 -0.198
0.6800 1.28 110 390 23.7% 0.05 0.0023 -0.146 1,010 77.70 85.05 17 -0.98 0.0028 -0.164
0.2300 1.61 45 644 24.5% 0.05 0.0020 -0.132 1,015 82.65 89.95 21 -0.99 0.0021 -0.158
0.5900 0.8500 166 1,530 24.5% 0.04 0.0018 -0.120 1,020 89.15 95.00 47 28.6% -0.99 0.0015 -0.141
0.3700 0.6700 155 1,243 27.1% 0.02 0.0011 -0.087 1,040 107.00 115.45 10 -1.00 0.0003 -0.120
0.2800 0.4000 62 1,068 28.7% 0.02 0.0007 -0.067 1,060 128.75 134.95 6 35.6% -1.00 0.0000 -0.120
0.1000 0.4100 135 626 31.3% 0.01 0.0005 -0.054 1,080 147.70 154.95 -1.00 0.0000 -0.120
0.1000 0.3500 17 1,396 34.1% 0.01 0.0004 -0.044 1,100 168.45 173.90 1 1 -1.00 0.0000 -0.120
0 0.5000 15 285 37.7% 0.01 0.0003 -0.037 1,120 187.65 194.95 -1.00 0.0000 -0.120
0 0.7200 568 42.7% 0.01 0.0002 -0.031 1,140 207.65 214.95 -1.00 0.0000 -0.120
0 0.2700 18 408 40.9% 0.00 0.0002 -0.026 1,160 227.65 234.95 -1.00 0.0000 -0.120
0 0.6900 267 48.6% 0.00 0.0001 -0.023 1,180 247.65 254.95 -1.00 0.0000 -0.120
0.0400 0.1300 1 1,082 44.2% 0.00 0.0001 -0.020 1,200 267.65 274.95 -1.00 0.0000 -0.120
0 0.7600 340 55.1% 0.00 0.0001 -0.017 1,220 287.65 294.95 -1.00 0.0000 -0.120
0 0.2700 139 593 45.5% 0.00 0.0001 -0.015 1,240 307.65 314.95 -1.00 0.0000 -0.120
0 0.6800 6 262 59.9% 0.00 0.0001 -0.014 1,260 329.40 334.95 75.1% -1.00 0.0000 -0.120
0 0.5100 116 402 60.5% 0.00 0.0000 -0.012 1,280 347.65 354.95 -1.00 0.0000 -0.120
0 0.0600 60 926 51.6% 0.00 0.0000 -0.011 1,300 367.65 374.95 -1.00 0.0000 -0.120
0.0100 0.0500 6 1,040 53.7% 0.00 0.0000 -0.010 1,320 387.65 394.95 -1.00 0.0000 -0.120
0.0100 0.0500 10 980 55.8% 0.00 0.0000 -0.009 1,340 408.65 414.95 82.0% -1.00 0.0000 -0.120
0 0.0500 239 57.1% 0.00 0.0000 -0.008 1,360 427.65 434.95 -1.00 0.0000 -0.120
0.0200 0.2000 126 324 66.9% 0.00 0.0000 -0.007 1,380 447.65 454.95 -1.00 0.0000 -0.120

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Sep 18, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

14%24%34%44%928.9765.01,080
call'larput'lar

Döngüsel Tüketim

ABNB · Airbnb, Inc.AMZN · Amazon.com, Inc.AZO · AutoZone, Inc.BABA · Alibaba Group Holding…BBY · Best Buy Co., Inc.BYD · Boyd Gaming CorporationCAVA · CAVA Group, Inc.CCL · Carnival Corporation & plc

ETF

ARKK · ARK Innovation ETFBITO · ProShares Bitcoin ETFDIA · State Street SPDR Dow…EEM · iShares MSCI Emerging…EFA · iShares MSCI EAFE ETFEWZ · iShares MSCI Brazil ETFFXI · iShares China Large-Cap ETFGDX · VanEck Gold Miners ETF

Teknoloji

AAPL · Apple Inc.ADBE · Adobe Inc.AI · C3.ai, Inc.AMAT · Applied Materials, Inc.AMD · Advanced Micro Device…APP · AppLovin CorporationARM · Arm Holdings plc Amer…ASML · ASML Holding N.V.

Finansal Hizmetler

AFRM · Affirm Holdings, Inc.ALL · The Allstate CorporationALLY · Ally Financial Inc.AXP · American Express CompanyBAC · Bank of America CorporationBLK · BlackRock, Inc.BX · Blackstone Inc.C · Citigroup Inc.

Sanayi

AAL · American Airlines Gro…BA · The Boeing CompanyCAT · Caterpillar Inc.CMI · Cummins Inc.DAL · Delta Air Lines, Inc.DE · Deere & CompanyEMR · Emerson Electric Co.ETN · Eaton Corporation plc

Enerji

BKR · Baker Hughes CompanyCCJ · Cameco CorporationCOP · ConocoPhillipsCVX · Chevron CorporationDVN · Devon Energy CorporationENPH · Enphase Energy, Inc.EOG · EOG Resources, Inc.ET · Energy Transfer LP