opzioni / COST Costco Wholesale Corporation

tutti i titoli  ·  titoli  ·  analisi COST  ·  dashboard
← 24/09 Seduta del 25/09/2026 completa 28/09 →
Spot 922.27  ·  418 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 25/09 23:44 UTC
02/10/267g 09/10/2614g 23/10/2628g 18/12/2684g 19/02/27147g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 179.45 188.95 184.20 +0.99 38.7% 740 38.7% -0.01 0.52 0.02 1.01 —
— 151.00 157.85 154.43 +0.99 33.4% 770 33.4% -0.01 0.55 0.01 1.09 —
— 141.20 147.85 144.53 +0.99 31.8% 780 31.8% -0.01 0.36 0.02 0.70 —
— 126.25 132.55 129.40 +0.98 29.5% 795 29.5% -0.02 — — 1.86 —
— 116.00 122.45 119.22 +0.97 28.0% 805 28.0% -0.03 — — 0.64 —
— 101.35 107.25 104.30 +0.95 26.1% 820 26.1% -0.05 — — 1.22 —
— 91.10 97.45 94.28 +0.92 24.9% 830 24.9% -0.08 — — 0.87 —
— 81.55 87.50 84.53 +0.89 23.9% 840 23.9% -0.11 0.30 0.07 0.54 —
— 72.90 77.70 75.30 +0.85 22.9% 850 22.9% -0.15 0.43 0.04 0.82 —
— 66.50 72.65 69.58 +0.82 22.5% 855 22.5% -0.18 0.66 0.09 1.23 —
— 56.85 63.20 60.02 +0.77 21.7% 865 21.7% -0.24 0.89 0.30 1.48 81
— 52.10 58.45 55.27 — — 870 — — 1.03 0.39 1.67 —
— 47.45 53.70 50.58 — — 875 — — 1.59 1.25 1.94 —
— 42.80 48.00 45.40 — — 880 — — 1.75 1.08 2.43 —
— 38.10 45.00 41.55 — — 885 — — 2.35 1.75 2.96 —
— 34.00 41.25 37.62 — — 890 — — 3.33 2.51 4.15 —
— 33.80 38.75 36.27 — — 892.5 — — 2.98 1.70 4.25 —
— 31.20 36.60 33.90 — — 895 — — 3.88 3.05 4.70 —
— 28.05 34.50 31.27 — — 897.5 — — 4.53 4.20 4.85 —
— 27.80 33.00 30.40 — — 900 — — 4.92 4.20 5.65 —
— 25.90 31.05 28.48 — — 902.5 — — 5.78 5.00 6.55 —
— 22.75 28.85 25.80 — — 905 — — 6.50 4.85 8.15 —
— 21.65 27.20 24.43 — — 907.5 — — 8.20 5.15 11.25 —
— 19.40 25.50 22.45 — — 910 — — 8.00 7.00 9.00 —
— 18.10 22.90 20.50 — — 912.5 — — 8.43 6.60 10.25 —
— 16.70 21.00 18.85 — — 915 — — 9.47 7.85 11.10 —
— 15.05 21.35 18.20 — — 917.5 — — 10.95 9.20 12.70 —
— 15.60 16.70 16.15 — — 920 — — 11.88 10.50 13.25 —
— 13.10 14.35 13.72 — — 925 — — 15.00 12.20 17.80 —
— 10.85 12.35 11.60 +0.28 19.6% 930 19.6% -0.73 17.57 14.15 21.00 —
— 7.15 10.05 8.60 +0.25 19.6% 935 19.6% -0.76 20.12 18.25 22.00 —
— 7.40 8.20 7.80 +0.22 19.7% 940 19.7% -0.79 23.55 20.55 26.55 —
— 5.85 8.85 7.35 +0.19 19.8% 945 19.8% -0.82 26.68 24.10 29.25 —
— 3.65 6.00 4.83 +0.17 19.9% 950 19.9% -0.85 30.62 27.95 33.30 —
— 3.85 5.00 4.42 +0.15 20.0% 955 — — 34.25 31.25 37.25 —
— 2.60 3.60 3.10 — — 960 — — 38.95 36.20 41.70 —
— 1.98 3.00 2.49 +0.11 20.4% 965 — — 43.17 40.00 46.35 —
— 0.82 2.50 1.66 — — 970 — — 48.10 44.70 51.50 —
— 1.34 1.89 1.61 — — 975 — — 52.95 49.80 56.10 —
— 0.74 1.50 1.12 +0.08 21.1% 980 — — 57.48 54.10 60.85 —
— 0.74 2.00 1.37 +0.07 21.4% 985 — — 62.33 59.00 65.65 —
— 0.38 1.25 0.81 — — 990 — — 67.25 64.00 70.50 —
— — 1.15 — — — 995 22.0% -0.97 72.20 69.00 75.40 —
— 0.30 0.75 0.53 — — 1000 22.3% -0.98 77.30 74.25 80.35 —
— 0.10 1.51 0.81 — — 1005 22.7% -0.98 81.95 78.60 85.30 —
— — 2.60 — — — 1010 — — 87.08 83.55 90.60 —
— 0.01 0.99 0.50 — — 1015 — — 91.42 89.05 93.80 —
— 0.01 1.03 0.52 — — 1020 — — 96.92 93.60 100.25 —
— 0.01 0.72 0.36 — — 1025 — — 102.15 99.05 105.25 —
— 0.01 0.39 0.20 — — 1035 — — 112.15 109.05 115.25 —
— — 0.64 — — — 1045 — — 122.12 119.00 125.25 —
— — 0.41 — — — 1055 — — 132.15 129.05 135.25 —
— — 0.39 — — — 1060 — — 137.15 134.05 140.25 —
— — 0.15 — — — 1070 28.8% -1.00 146.93 143.60 150.25 —
— — 0.36 — +0.01 30.5% 1085 30.5% -1.00 162.15 159.05 165.25 —
— — 0.54 — +0.01 31.6% 1095 31.6% -1.00 171.93 168.60 175.25 —
— 0.01 0.20 0.10 +0.00 32.8% 1105 32.8% -1.00 182.15 179.05 185.25 0

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.