opzioni / COST Costco Wholesale Corporation

tutti i titoli  ·  titoli  ·  analisi COST  ·  dashboard
← 02/07 Seduta del 06/07/2026 parziale 07/07 →
Spot 950.19  ·  180 contratti su 2 scadenze  ·  fonte ibkr  ·  catturata 06/07 22:54 UTC
10/07/264g 17/07/2611g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 93.00 99.40 96.20 — — 855 — — 0.34 0.01 0.68 —
— 88.00 94.40 91.20 — — 860 — — 0.17 0.10 0.25 —
— 82.05 89.45 85.75 — — 865 — — 0.20 0.01 0.38 —
— 77.10 84.50 80.80 — — 870 — — 0.51 0.01 1.00 —
— 72.50 79.50 76.00 — — 875 — — 0.18 0.01 0.36 —
— 67.15 74.60 70.88 — — 880 — — 0.28 0.06 0.50 —
— 63.00 69.65 66.33 — — 885 — — 0.31 0.10 0.52 —
— 58.00 64.70 61.35 — — 890 — — 0.29 0.18 0.40 —
— 52.35 59.80 56.08 — — 895 — — 0.46 0.28 0.63 —
— 48.20 53.00 50.60 — — 900 — — 0.55 0.28 0.82 —
— 43.00 50.00 46.50 — — 905 — — 0.69 0.33 1.04 —
— 38.55 45.35 41.95 — — 910 — — 0.92 0.74 1.10 —
— 36.05 43.00 39.52 — — 912.5 — — 1.19 0.80 1.57 —
— 34.00 40.60 37.30 — — 915 — — 1.33 1.01 1.66 —
— 31.00 38.50 34.75 — — 917.5 — — 1.57 0.88 2.26 —
— 29.00 36.20 32.60 — — 920 — — 1.78 1.35 2.21 —
— 27.00 34.00 30.50 — — 922.5 — — 2.12 1.60 2.63 —
— 24.00 31.95 27.98 — — 925 — — 2.40 1.46 3.35 —
— 22.70 29.75 26.23 — — 927.5 — — 2.98 2.70 3.25 —
— 21.15 27.15 24.15 — — 930 — — 3.25 2.14 4.35 —
— 20.25 25.00 22.62 — — 932.5 — — 3.96 2.92 5.00 —
— 18.50 23.05 20.77 — — 935 — — 4.45 3.60 5.30 —
— 15.00 18.30 16.65 — — 940 — — 6.17 5.45 6.90 —
— 12.90 14.80 13.85 — — 945 — — 7.28 6.55 8.00 —
— 10.60 12.15 11.38 — — 950 — — 10.30 9.30 11.30 —
— 9.35 10.60 9.97 +0.50 27.2% 952.5 27.2% -0.50 11.55 10.25 12.85 —
— 8.05 9.35 8.70 — — 955 27.2% -0.53 12.75 10.30 15.20 —
— 6.95 8.75 7.85 +0.44 27.2% 957.5 27.2% -0.56 14.30 11.80 16.80 —
— 6.15 7.80 6.97 — — 960 — — 16.02 13.35 18.70 —
— 5.15 6.70 5.92 +0.38 27.3% 962.5 — — 17.90 15.00 20.80 —
— 4.00 5.50 4.75 +0.35 27.3% 965 27.3% -0.65 19.85 16.75 22.95 —
— 3.35 5.30 4.33 +0.32 27.4% 967.5 27.4% -0.68 21.73 18.55 24.90 —
— 3.20 4.50 3.85 +0.29 27.5% 970 27.5% -0.71 23.73 20.50 26.95 —
— 2.35 4.20 3.27 +0.27 27.6% 972.5 27.6% -0.74 25.35 21.75 28.95 —
— 2.63 3.65 3.14 +0.24 27.8% 975 27.8% -0.76 27.77 24.55 31.00 —
— 1.59 3.45 2.52 +0.21 27.9% 977.5 27.9% -0.79 29.82 26.65 33.00 —
— 1.85 2.88 2.37 +0.19 28.1% 980 28.1% -0.81 31.50 28.00 35.00 —
— 1.50 1.82 1.66 +0.15 28.4% 985 28.4% -0.86 36.35 32.70 40.00 —
— 0.67 1.25 0.96 +0.12 28.9% 990 28.9% -0.89 40.95 37.00 44.90 —
— 0.45 1.05 0.75 +0.09 29.4% 995 29.4% -0.91 45.90 42.80 49.00 —
— 0.54 0.78 0.66 — — 1000 29.9% -0.94 50.25 46.50 54.00 —
— 0.28 0.62 0.45 +0.06 30.5% 1005 30.5% -0.96 54.77 51.55 58.00 —
— — 0.60 — +0.04 31.2% 1010 — — 59.90 56.80 63.00 —
— 0.09 0.31 0.20 — — 1015 — — 65.08 61.35 68.80 —
— — 0.45 — +0.02 32.7% 1020 32.7% -0.99 70.03 66.30 73.75 —
— — 1.00 — +0.02 33.5% 1025 33.5% -1.00 75.03 71.30 78.75 —
— — 0.20 — +0.01 34.3% 1030 34.3% -1.00 80.03 76.30 83.75 —
— — 0.25 — +0.01 35.3% 1035 35.3% -1.00 85.03 81.30 88.75 —
— — 1.01 — — — 1040 36.2% -1.00 89.92 86.05 93.80 —

Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.