opzioni / COST Costco Wholesale Corporation

tutti i titoli  ·  titoli  ·  analisi COST  ·  dashboard
← 02/10 Seduta del 05/10/2026 completa 06/10 →
Spot 923.16  ·  422 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 06/10 02:07 UTC
09/10/264g 16/10/2611g 06/11/2632g 15/01/27102g 19/02/27137g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 179.75 187.80 183.78 +1.00 44.3% 740 44.3% +0.00 — — 1.85 —
— 139.85 147.00 143.43 +1.00 32.1% 780 32.1% +0.00 — — 4.90 —
— 129.85 137.75 133.80 +1.00 30.1% 790 30.1% +0.00 — — 4.90 —
— 114.85 123.45 119.15 +1.00 27.9% 805 27.9% -0.00 — — 4.90 —
— 104.85 112.00 108.42 +1.00 26.9% 815 26.9% -0.00 — — 2.97 —
— 94.85 102.00 98.42 — — 825 26.1% -0.00 — — 2.92 —
— 84.90 92.00 88.45 — — 835 — — — — 0.15 —
— 74.85 82.00 78.42 +1.00 25.3% 845 — — — — 0.06 —
— 64.90 71.85 68.38 +1.00 25.0% 855 25.0% -0.00 — — 0.07 —
— 59.95 65.10 62.52 — — 860 — — 0.04 0.02 0.06 —
— 54.95 62.45 58.70 — — 865 — — 0.04 0.01 0.08 —
— 49.95 55.35 52.65 — — 870 — — 0.09 0.05 0.13 —
— 45.00 50.40 47.70 — — 875 — — 0.09 0.03 0.14 —
— 39.75 45.30 42.52 — — 880 — — 0.18 0.15 0.22 —
— 34.85 41.00 37.92 +0.97 22.7% 885 22.7% -0.03 0.27 0.20 0.33 —
— 30.30 36.00 33.15 +0.95 22.3% 890 22.3% -0.05 0.43 0.39 0.48 —
— 27.65 33.20 30.43 +0.93 22.1% 892.5 22.1% -0.06 0.54 0.45 0.62 —
— 25.60 33.00 29.30 +0.92 21.9% 895 21.9% -0.08 0.77 0.65 0.89 —
— 23.50 30.85 27.18 +0.90 21.7% 897.5 21.7% -0.10 0.97 0.80 1.15 —
— 25.00 27.25 26.12 +0.88 21.6% 900 21.6% -0.12 1.25 1.04 1.46 —
— 21.65 26.50 24.07 +0.85 21.5% 902.5 21.5% -0.15 1.58 1.39 1.78 —
— 19.15 22.40 20.77 +0.82 21.3% 905 21.3% -0.18 1.86 1.64 2.09 —
— 15.90 20.30 18.10 +0.79 21.2% 907.5 21.2% -0.21 2.38 2.22 2.55 —
— 13.90 18.55 16.23 +0.75 21.1% 910 21.1% -0.25 2.90 2.75 3.05 —
— 12.25 16.05 14.15 +0.71 21.0% 912.5 21.0% -0.29 3.55 3.35 3.75 —
— 11.50 14.25 12.88 +0.67 20.9% 915 20.9% -0.33 4.28 4.10 4.45 —
— 9.30 13.45 11.38 — — 917.5 — — 5.17 5.00 5.35 —
— 9.60 10.50 10.05 +0.58 20.7% 920 20.7% -0.42 6.40 5.80 7.00 —
— 8.40 9.00 8.70 +0.53 20.7% 922.5 — — 7.70 6.40 9.00 —
— 7.40 7.75 7.58 — — 925 20.7% -0.52 8.93 7.20 10.65 —
— 6.00 7.00 6.50 — — 927.5 20.6% -0.57 10.47 7.75 13.20 —
— 5.25 5.60 5.42 — — 930 20.6% -0.62 12.50 10.75 14.25 —
— 3.20 4.20 3.70 — — 935 20.7% -0.71 15.32 12.85 17.80 —
— 2.45 2.63 2.54 — — 940 — — 19.40 17.00 21.80 —
— 1.50 1.75 1.62 +0.15 21.0% 945 21.0% -0.85 24.45 21.65 27.25 —
— 0.98 1.13 1.05 — — 950 — — 28.70 26.10 31.30 —
— 0.63 0.73 0.68 — — 955 — — 33.62 30.85 36.40 —
— 0.27 0.46 0.36 — — 960 — — 37.60 34.25 40.95 —
— 0.19 0.30 0.24 — — 965 — — 42.60 39.30 45.90 —
— 0.11 0.20 0.15 — — 970 — — 47.50 44.20 50.80 —
— 0.10 0.15 0.12 — — 975 — — 52.12 48.45 55.80 —
— 0.07 0.20 0.14 — — 980 — — 57.50 54.20 60.80 —
— 0.05 0.12 0.09 — — 985 — — 62.50 59.20 65.80 —
— — 0.10 — — — 990 — — 67.50 64.20 70.80 —
— 0.01 0.09 0.05 — — 995 27.0% -1.00 72.50 69.20 75.80 —
— 0.01 0.08 0.04 — — 1000 27.6% -1.00 78.15 75.50 80.80 —
— 0.01 0.08 0.04 — — 1005 28.1% -1.00 82.50 79.20 85.80 —
— 0.01 0.09 0.05 +0.00 28.6% 1010 28.6% -1.00 87.50 84.20 90.80 —
— — 0.12 — +0.00 29.0% 1015 29.0% -1.00 92.90 90.00 95.80 —
— — 0.32 — — — 1020 29.3% -1.00 97.17 93.55 100.80 —
— — 1.11 — — — 1025 29.5% -1.00 103.00 100.20 105.80 —
— — 0.05 — — — 1035 30.0% -1.00 113.00 110.20 115.80 —
— — 0.11 — — — 1045 30.4% -1.00 122.50 119.20 125.80 —
— — 0.10 — +0.00 30.8% 1055 30.8% -1.00 132.50 129.20 135.80 —
— — 0.10 — — — 1060 — — 137.50 134.20 140.80 —
— 0.01 0.12 0.07 — — 1070 31.7% -1.00 147.50 144.20 150.80 —
— — 1.82 — +0.00 32.8% 1085 — — 162.05 158.30 165.80 —
— — 0.06 — +0.00 33.5% 1095 — — 172.50 169.20 175.80 —
— — 0.06 — +0.00 34.3% 1105 34.3% -1.00 183.25 180.70 185.80 —

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.