COST opsiyon zinciri Costco Wholesale Corporation

Vade Cboe delayed options data · itibarıyla 16:03 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: ±4.5% (947.43–1,036.68) · ATM IV 18.8% · P/C açık pozisyon 1.29

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
449.35	457.35	7	12	91.8%	1.00	0.0000	0.000	540	0	0.0800		89	66.9%	-0.00	0.0000	-0.002
429.40	437.10		3	84.4%	1.00	0.0000	0.000	560	0	4.30		33	99.6%	-0.00	0.0000	-0.002
409.50	417.15		6	79.9%	1.00	0.0000	0.000	580	0	4.30		242	94.2%	-0.00	0.0000	-0.003
389.55	397.35		7	76.2%	1.00	0.0000	0.000	600	0	2.50		82	81.7%	-0.00	0.0000	-0.003
369.65	377.45		9	72.0%	1.00	0.0000	0.000	620	0	4.30		22	83.9%	-0.00	0.0000	-0.003
349.75	357.35		2	66.6%	1.00	0.0000	0.000	640	0	4.30		857	79.0%	-0.00	0.0000	-0.004
329.80	337.60		4	63.1%	1.00	0.0000	0.000	660	0	4.30		271	74.2%	-0.00	0.0000	-0.005
309.85	317.45		122	57.5%	1.00	0.0000	0.000	680	0	0.1200	6	238	44.5%	-0.00	0.0000	-0.005
290.00	297.65		6	54.5%	1.00	0.0000	0.000	700	0	0.0700	1	465	39.4%	-0.00	0.0000	-0.006
269.95	277.65		14	49.4%	1.00	0.0000	0.000	720	0	4.30		96	60.4%	-0.00	0.0000	-0.008
249.95	257.10		26	40.6%	1.00	0.0001	0.000	740	0	0.1300		860	35.5%	-0.00	0.0001	-0.009
245.20	253.00			46.6%	1.00	0.0001	0.000	745	0	4.30		8	55.0%	-0.00	0.0001	-0.010
240.25	247.85			45.0%	1.00	0.0001	0.000	750	0	4.30		106	53.9%	-0.00	0.0001	-0.010
235.25	243.00		1	44.6%	1.00	0.0001	0.000	755	0	4.35		36	52.9%	-0.00	0.0001	-0.011
230.30	237.90		2	43.2%	1.00	0.0001	0.000	760	0	4.35		186	51.9%	-0.00	0.0001	-0.012
225.30	233.10			43.0%	1.00	0.0001	0.000	765	0	4.35	1	107	50.8%	-0.00	0.0001	-0.012
220.35	228.15			42.3%	1.00	0.0001	0.000	770	0	1.00	1	41	39.3%	-0.00	0.0001	-0.013
215.35	223.00			40.6%	1.00	0.0001	0.000	775	0	4.35	18	18	48.7%	-0.00	0.0001	-0.014
210.40	217.80		38	38.9%	1.00	0.0001	0.000	780	0.0500	0.6300	52	454	35.6%	-0.00	0.0001	-0.015
205.40	212.85			38.0%	1.00	0.0001	0.000	785	0	0.3900	34	8	32.5%	-0.00	0.0001	-0.015
200.45	208.10		31	38.1%	1.00	0.0001	0.000	790	0	0.3200	8	61	31.0%	-0.00	0.0001	-0.017
195.50	203.30			38.0%	0.99	0.0002	0.000	795	0	0.3200	14	31	30.2%	-0.00	0.0002	-0.018
190.30	198.15	1	48	35.6%	0.99	0.0002	0.000	800	0	0.3300	13	733	29.6%	-0.01	0.0002	-0.019
185.55	193.55		1	36.8%	0.99	0.0002	0.000	805	0.0500	0.2000	10	43	27.9%	-0.01	0.0002	-0.020
180.60	188.35		2	35.3%	0.99	0.0002	0.000	810	0.0500	0.4200	4	150	29.3%	-0.01	0.0002	-0.022
175.65	183.30		6	34.2%	0.99	0.0002	-0.002	815	0.0400	0.3500	6	111	27.9%	-0.01	0.0002	-0.023
170.70	178.30		20	33.4%	0.99	0.0003	-0.005	820	0.0900	0.3100	7	375	27.2%	-0.01	0.0003	-0.025
165.75	173.35		7	32.6%	0.99	0.0003	-0.007	825	0.1100	0.3200	2	161	26.6%	-0.01	0.0003	-0.027
160.85	168.60		2	32.6%	0.99	0.0003	-0.010	830	0.1300	0.3900	6	324	26.5%	-0.01	0.0003	-0.030
155.85	163.50		1	31.3%	0.99	0.0004	-0.013	835	0.1900	0.3900	103	228	26.1%	-0.01	0.0004	-0.032
150.65	158.55		70	29.8%	0.99	0.0004	-0.017	840	0.2400	0.4100	112	1,306	25.7%	-0.01	0.0004	-0.035
145.95	153.30		12	29.0%	0.99	0.0005	-0.021	845	0.2900	0.4700	8	1,007	25.4%	-0.01	0.0005	-0.038
141.05	148.70		17	29.2%	0.98	0.0005	-0.025	850	0.3400	0.5200	36	1,646	25.1%	-0.02	0.0005	-0.042
136.10	144.00		10	29.0%	0.98	0.0006	-0.029	855	0.3400	0.5900	2	167	24.6%	-0.02	0.0006	-0.046
131.00	138.70		67	27.1%	0.98	0.0007	-0.034	860	0.4000	0.6400	45	1,096	24.1%	-0.02	0.0007	-0.051
126.95	132.20		22	24.7%	0.98	0.0008	-0.040	865	0.4700	0.7200	8	117	23.8%	-0.02	0.0008	-0.056
121.70	128.00		16	25.1%	0.97	0.0009	-0.046	870	0.6200	0.8100	6	580	23.7%	-0.03	0.0009	-0.061
116.80	122.75		19	23.8%	0.97	0.0010	-0.053	875	0.4600	0.9200	2	145	22.7%	-0.03	0.0010	-0.068
112.55	117.70		54	24.2%	0.97	0.0011	-0.061	880	0.8200	1.04	6	688	23.0%	-0.03	0.0011	-0.075
107.10	113.40		39	23.7%	0.96	0.0012	-0.069	885	0.8800	1.18		233	22.5%	-0.04	0.0013	-0.083
103.05	107.65		49	23.0%	0.96	0.0014	-0.078	890	1.02	1.48		348	22.4%	-0.04	0.0014	-0.091
97.50	103.35		49	22.3%	0.95	0.0016	-0.088	895	1.20	1.54	12	289	21.9%	-0.05	0.0016	-0.101
93.15	98.50	1	221	22.4%	0.94	0.0018	-0.099	900	1.42	1.76	29	687	21.6%	-0.06	0.0018	-0.112
88.70	94.55		53	23.3%	0.93	0.0020	-0.111	905	1.52	2.35		138	21.6%	-0.07	0.0020	-0.123
84.40	88.90	10	121	22.3%	0.92	0.0023	-0.124	910	1.82	2.40	15	185	21.1%	-0.08	0.0023	-0.136
79.90	84.50		139	22.3%	0.91	0.0025	-0.138	915	2.15	2.73	1	125	20.8%	-0.09	0.0026	-0.149
75.50	79.65		332	21.9%	0.90	0.0028	-0.152	920	2.70	3.10	194	731	20.7%	-0.10	0.0029	-0.163
69.70	75.45	1	136	20.8%	0.89	0.0032	-0.168	925	3.15	3.50	44	337	20.4%	-0.11	0.0032	-0.178
64.90	70.90	1	224	20.1%	0.87	0.0035	-0.184	930	3.75	4.00	191	148	20.2%	-0.13	0.0035	-0.195
61.25	66.40		205	20.4%	0.85	0.0038	-0.201	935	4.35	4.80	22	175	20.1%	-0.15	0.0039	-0.211
57.60	61.65	16	289	20.3%	0.83	0.0042	-0.218	940	4.95	5.55	5	447	19.9%	-0.17	0.0043	-0.228
52.40	57.50		185	19.4%	0.81	0.0046	-0.235	945	5.95	6.35	31	94	19.8%	-0.19	0.0047	-0.245
49.95	53.35	11	453	20.2%	0.79	0.0050	-0.252	950	6.85	7.30	90	196	19.6%	-0.21	0.0050	-0.262
45.50	49.50		373	19.7%	0.76	0.0053	-0.269	955	7.95	8.50	92	95	19.6%	-0.24	0.0054	-0.278
41.85	45.50	42	437	19.5%	0.74	0.0057	-0.284	960	9.15	9.95	52	265	19.5%	-0.27	0.0058	-0.294
38.30	42.15	9	260	19.6%	0.71	0.0060	-0.298	965	10.50	11.05	27	47	19.2%	-0.30	0.0061	-0.308
34.90	38.85	3	375	19.6%	0.68	0.0063	-0.311	970	11.95	12.80	7	180	19.2%	-0.33	0.0065	-0.321
31.35	34.85	2	221	19.0%	0.65	0.0066	-0.322	975	13.60	14.65	2	37	19.1%	-0.36	0.0067	-0.332
29.15	31.80	4	886	19.4%	0.61	0.0068	-0.331	980	15.40	16.90	29	181	19.2%	-0.39	0.0070	-0.340
25.55	29.20	22	212	19.2%	0.58	0.0070	-0.337	985	17.55	18.60	2	57	19.0%	-0.43	0.0072	-0.346
23.45	25.35	13	367	18.9%	0.54	0.0071	-0.340	990	19.75	20.70		19	18.8%	-0.47	0.0073	-0.350
20.70	22.80	30	421	18.8%	0.51	0.0072	-0.341	995	21.95	23.40	10	83	18.7%	-0.50	0.0074	-0.350
19.00	20.25	43	1,825	18.9%	0.47	0.0072	-0.338	1,000	24.40	26.00	17	151	18.6%	-0.54	0.0074	-0.348
16.60	17.80	25	160	18.7%	0.43	0.0072	-0.334	1,005	27.40	28.95		62	18.6%	-0.58	0.0074	-0.343
14.45	15.45	12	327	18.5%	0.40	0.0071	-0.326	1,010	29.60	32.80		208	18.6%	-0.61	0.0073	-0.335
12.60	14.00	19		18.6%	0.37	0.0069	-0.316	1,015	32.70	35.65			18.4%	-0.65	0.0071	-0.324
11.00	12.00	35	685	18.4%	0.33	0.0067	-0.304	1,020	35.90	39.75		143	18.6%	-0.68	0.0069	-0.311
8.50	10.35			17.8%	0.30	0.0064	-0.291	1,025	40.45	44.35			19.6%	-0.72	0.0066	-0.296
8.20	8.95	7		18.3%	0.27	0.0061	-0.276	1,030	43.15	48.25			19.1%	-0.75	0.0063	-0.280
7.20	7.85	17		18.5%	0.24	0.0058	-0.260	1,035	46.60	50.80	2		18.2%	-0.78	0.0059	-0.263
6.20	6.70	62	684	18.4%	0.21	0.0054	-0.244	1,040	50.90	55.65		17	18.9%	-0.80	0.0055	-0.244
3.15	3.80	9	798	18.6%	0.13	0.0039	-0.180	1,060	67.55	73.55		11	19.2%	-0.89	0.0038	-0.170
1.68	2.09	12	419	19.1%	0.08	0.0026	-0.126	1,080	85.60	92.10		2	18.9%	-0.94	0.0024	-0.108
0.8400	1.50	40	512	20.1%	0.05	0.0017	-0.087	1,100	105.45	111.15			19.9%	-0.97	0.0016	-0.063
0.5400	0.7600	104	273	20.7%	0.03	0.0011	-0.061	1,120	124.40	132.30		2	23.0%	-0.99	0.0012	-0.062
0.0100	0.6300		727	20.9%	0.02	0.0007	-0.044	1,140	144.35	152.25		2	25.6%	-1.00	0.0005	-0.091
0.0100	0.5000	2	435	22.5%	0.01	0.0005	-0.034	1,160	164.30	172.10			27.7%	-1.00	0.0001	-0.105
0	2.22		107	30.5%	0.01	0.0004	-0.027	1,180	184.30	192.10			30.3%	-1.00	0.0000	-0.105
0	0.4000		286	26.0%	0.01	0.0003	-0.022	1,200	204.00	212.80			34.2%	-1.00	0.0000	-0.105
0	1.90		123	34.5%	0.01	0.0002	-0.018	1,220	224.00	232.80			36.8%	-1.00	0.0000	-0.105
0	4.35		95	42.2%	0.00	0.0002	-0.016	1,240	244.30	252.10			37.8%	-1.00	0.0000	-0.105
0	4.30		75	44.5%	0.00	0.0001	-0.013	1,260	264.30	272.20			40.6%	-1.00	0.0000	-0.105
0	4.30		38	46.9%	0.00	0.0001	-0.012	1,280	284.30	292.20			43.0%	-1.00	0.0000	-0.105
0	4.30		31	49.2%	0.00	0.0001	-0.010	1,300	304.30	312.10			44.8%	-1.00	0.0000	-0.105
0	4.30		9	51.4%	0.00	0.0001	-0.009	1,320	324.00	332.80			48.8%	-1.00	0.0000	-0.105
0	4.30		2	53.6%	0.00	0.0001	-0.008	1,340	344.00	352.80			51.0%	-1.00	0.0000	-0.105
0	4.30		4	55.7%	0.00	0.0000	-0.007	1,360	364.30	372.20			51.9%	-1.00	0.0000	-0.105
0	4.30		38	57.8%	0.00	0.0000	-0.006	1,380	384.30	392.10			53.5%	-1.00	0.0000	-0.105
0	4.30		113	59.9%	0.00	0.0000	-0.006	1,400	404.30	412.20			56.1%	-1.00	0.0000	-0.105
0	4.30		13	61.9%	0.00	0.0000	-0.005	1,420	424.30	432.20			58.2%	-1.00	0.0000	-0.105
0	0.0500		34	39.1%	0.00	0.0000	-0.005	1,440	444.30	452.20			60.2%	-1.00	0.0000	-0.105
0	0.0800		37	42.0%	0.00	0.0000	-0.004	1,460	464.30	472.20			62.2%	-1.00	0.0000	-0.105
0	0.5300		21	51.6%	0.00	0.0000	-0.004	1,480	484.30	492.20			64.2%	-1.00	0.0000	-0.105

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 — Nov 20, 2026

Volatilite sayfası →

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

call'larput'lar

COST opsiyon zinciri Costco Wholesale Corporation

Volatilite gülümsemesi — Nov 20, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim