코스트코, Costco Wholesale Corporation (COST) 옵션 시장을 AI가 한국어로 해석합니다. 만기별 Max Pain, Put/Call Ratio, ATM IV, Implied Move 등 핵심 지표와 Strike별 Open Interest 분포를 함께 살펴볼 수 있습니다.
현재 거래 가능한 만기일은 총 7개이며, 가장 가까운 만기는 2026-07-17입니다.
$950
1.19
20.9%
±2.7%
| Strike | Call OI | Put OI |
|---|---|---|
| 600 | 15 | 295 |
| 620 | 20 | 434 |
| 640 | 19 | 769 |
| 660 | 46 | 861 |
| 680 | 0 | 1379 |
| 700 | 14 | 451 |
| 720 | 10 | 212 |
| 740 | 18 | 412 |
| 760 | 11 | 629 |
| 775 | 0 | 562 |
| 780 | 13 | 652 |
| 785 | 12 | 388 |
| 790 | 96 | 475 |
| 795 | 44 | 435 |
| 800 | 40 | 660 |
| 805 | 0 | 342 |
| 810 | 13 | 285 |
| 815 | 34 | 164 |
| 820 | 48 | 291 |
| 825 | 0 | 383 |
| 830 | 130 | 305 |
| 835 | 46 | 165 |
| 840 | 48 | 410 |
| 845 | 24 | 100 |
| 850 | 45 | 822 |
| 855 | 36 | 240 |
| 860 | 48 | 229 |
| 865 | 12 | 369 |
| 870 | 60 | 441 |
| 875 | 10 | 334 |
| 880 | 28 | 1369 |
| 885 | 9 | 445 |
| 890 | 104 | 562 |
| 895 | 15 | 597 |
| 900 | 114 | 2614 |
| 905 | 79 | 987 |
| 910 | 302 | 1603 |
| 915 | 417 | 878 |
| 920 | 244 | 768 |
| 925 | 267 | 919 |
| 930 | 435 | 750 |
| 935 | 239 | 733 |
| 940 | 510 | 497 |
| 945 | 357 | 569 |
| 950 | 968 | 1216 |
| 955 | 466 | 347 |
| 960 | 1393 | 1656 |
| 965 | 416 | 299 |
| 967.5 | 143 | 46 |
| 970 | 304 | 209 |
| 972.5 | 38 | 11 |
| 975 | 283 | 193 |
| 977.5 | 24 | 18 |
| 980 | 360 | 404 |
| 985 | 543 | 45 |
| 990 | 607 | 61 |
| 995 | 191 | 87 |
| 1000 | 1847 | 123 |
| 1005 | 769 | 2 |
| 1010 | 196 | 0 |
| 1015 | 120 | 0 |
| 1020 | 1527 | 83 |
| 1025 | 114 | 0 |
| 1030 | 88 | 0 |
| 1035 | 137 | 0 |
| 1040 | 762 | 22 |
| 1045 | 213 | 0 |
| 1060 | 1252 | 14 |
| 1080 | 659 | 5 |
| 1100 | 1133 | 2 |
| 1120 | 407 | 10 |
| 1140 | 825 | 0 |
| 1160 | 503 | 0 |
| 1180 | 581 | 0 |
| 1200 | 1538 | 0 |
| 1220 | 728 | 0 |
| 1240 | 798 | 0 |
| 1260 | 274 | 0 |
| 1280 | 584 | 0 |
| 1300 | 478 | 0 |
| 1320 | 176 | 0 |
| 1340 | 71 | 0 |
| 1360 | 62 | 0 |
| 1380 | 46 | 0 |
| 1400 | 947 | 0 |
| Strike | Call Volume | Put Volume |
|---|---|---|
| 600 | 1 | 2 |
| 620 | 1 | 71 |
| 640 | 3 | 22 |
| 660 | 4 | 45 |
| 680 | 3 | 2 |
| 700 | 1 | 71 |
| 720 | 1 | 309 |
| 740 | 3 | 208 |
| 760 | 1 | 5 |
| 775 | 0 | 181 |
| 780 | 1 | 871 |
| 785 | 2 | 493 |
| 790 | 111 | 1061 |
| 795 | 44 | 903 |
| 800 | 20 | 578 |
| 805 | 2 | 690 |
| 810 | 1 | 356 |
| 815 | 1 | 158 |
| 820 | 3 | 164 |
| 825 | 3 | 189 |
| 830 | 3 | 493 |
| 835 | 1 | 18 |
| 840 | 24 | 18 |
| 845 | 1 | 67 |
| 850 | 4 | 109 |
| 855 | 20 | 40 |
| 860 | 2 | 58 |
| 865 | 1 | 176 |
| 870 | 6 | 121 |
| 875 | 12 | 210 |
| 880 | 16 | 201 |
| 885 | 5 | 236 |
| 890 | 9 | 163 |
| 895 | 4 | 142 |
| 900 | 41 | 271 |
| 905 | 32 | 82 |
| 910 | 159 | 356 |
| 915 | 305 | 133 |
| 920 | 187 | 117 |
| 925 | 206 | 126 |
| 930 | 410 | 107 |
| 935 | 192 | 89 |
| 940 | 205 | 41 |
| 945 | 128 | 74 |
| 950 | 588 | 161 |
| 955 | 89 | 22 |
| 960 | 744 | 23 |
| 965 | 165 | 67 |
| 967.5 | 3 | 2 |
| 970 | 258 | 4 |
| 972.5 | 2 | 3 |
| 975 | 62 | 12 |
| 977.5 | 7 | 11 |
| 980 | 147 | 5 |
| 985 | 37 | 4 |
| 990 | 68 | 9 |
| 995 | 55 | 8 |
| 1000 | 229 | 71 |
| 1005 | 41 | 10 |
| 1010 | 155 | 102 |
| 1015 | 26 | 29 |
| 1020 | 92 | 40 |
| 1025 | 7 | 2 |
| 1030 | 7 | 18 |
| 1035 | 81 | 0 |
| 1040 | 33 | 5 |
| 1045 | 199 | 0 |
| 1060 | 135 | 22 |
| 1080 | 56 | 5 |
| 1100 | 66 | 2 |
| 1120 | 3 | 15 |
| 1140 | 2 | 10 |
| 1160 | 4 | 4 |
| 1180 | 1 | 1 |
| 1200 | 2 | 1 |
| 1220 | 12 | 0 |
| 1240 | 54 | 0 |
| 1260 | 1 | 0 |
| 1280 | 42 | 0 |
| 1300 | 1 | 0 |
| 1320 | 1 | 0 |
| 1340 | 30 | 0 |
| 1360 | 10 | 0 |
| 1380 | 3 | 0 |
| 1400 | 7 | 0 |
| Strike | Call (Bid/Ask) | Call OI | Call IV | Put (Bid/Ask) | Put OI | Put IV |
|---|---|---|---|---|---|---|
| $600 | $312.10/$321.00 | 15 | 124.8% | $0.00/$0.10 | 295 | 103.9% |
| $620 | $292.10/$301.25 | 20 | 121.1% | $0.01/$0.03 | 434 | 89.1% |
| $640 | $272.15/$280.45 | 19 | 89.1% | $0.00/$0.06 | 769 | 85.2% |
| $660 | $353.55/$361.00 | 46 | 481.6% | $0.00/$0.10 | 861 | 82.0% |
| $680 | $0.00/$0.00 | 0 | 0.0% | $0.00/$0.12 | 1,379 | 76.6% |
| $700 | $212.20/$221.35 | 14 | 89.5% | $0.00/$0.31 | 451 | 76.9% |
| $720 | $283.10/$290.20 | 10 | 384.4% | $0.00/$0.63 | 212 | 75.8% |
| $740 | $172.65/$180.55 | 18 | 69.0% | $0.00/$0.75 | 412 | 69.7% |
| $760 | $152.70/$160.60 | 11 | 62.6% | $0.00/$0.16 | 629 | 51.4% |
| $775 | — | — | — | $0.01/$1.09 | 562 | 59.7% |
| $780 | $132.70/$140.65 | 13 | 55.4% | $0.01/$0.10 | 652 | 46.1% |
| $785 | $127.70/$135.65 | 12 | 53.5% | $0.01/$0.72 | 388 | 52.4% |
| $790 | $122.70/$130.65 | 96 | 51.6% | $0.01/$0.77 | 475 | 51.0% |
| $795 | $117.75/$125.65 | 44 | 50.2% | $0.01/$0.94 | 435 | 50.6% |
| $800 | $112.75/$120.65 | 40 | 77.0% | $0.01/$1.51 | 660 | 52.6% |
| $805 | $0.00/$0.00 | 0 | 0.0% | $0.01/$1.16 | 342 | 54.7% |
| $810 | $102.90/$109.20 | 13 | 64.5% | $0.01/$1.15 | 285 | 52.4% |
| $815 | $97.75/$105.70 | 34 | 69.3% | $0.01/$1.84 | 164 | 55.5% |
| $820 | $92.75/$100.70 | 48 | 66.6% | $0.01/$0.99 | 291 | 46.7% |
| $825 | $0.00/$0.00 | 0 | 0.0% | $0.00/$1.42 | 383 | 48.0% |
| $830 | $82.95/$90.70 | 130 | 61.2% | $0.03/$0.50 | 305 | 37.5% |
| $835 | $78.15/$83.55 | 46 | 48.8% | $0.01/$0.82 | 165 | 39.0% |
| $840 | $72.95/$79.70 | 48 | 51.8% | $0.01/$1.03 | 410 | 38.6% |
| $845 | $67.85/$74.75 | 24 | 49.4% | $0.01/$4.40 | 100 | 53.0% |
| $850 | $63.00/$69.15 | 45 | 44.3% | $0.10/$0.30 | 822 | 27.4% |
| $855 | $57.80/$65.70 | 36 | 47.7% | $0.12/$0.51 | 240 | 28.0% |
| $860 | $54.55/$61.00 | 48 | 46.0% | $0.02/$0.97 | 229 | 29.7% |
| $865 | $48.25/$55.00 | 12 | 39.8% | $0.27/$1.10 | 369 | 28.3% |
| $870 | $43.30/$50.15 | 60 | 37.6% | $0.20/$0.91 | 441 | 25.0% |
| $875 | $38.30/$45.90 | 10 | 37.1% | $0.36/$0.94 | 334 | 23.0% |
| $880 | $34.05/$40.70 | 28 | 33.6% | $0.55/$1.29 | 1,369 | 22.5% |
| $885 | $28.90/$35.40 | 9 | 29.8% | $0.75/$1.60 | 445 | 21.4% |
| $890 | $24.25/$30.90 | 104 | 28.1% | $1.42/$2.05 | 562 | 20.5% |
| $895 | $20.35/$25.00 | 15 | 22.7% | $2.36/$2.70 | 597 | 19.8% |
| $900 | $18.75/$22.50 | 114 | 25.4% | $3.45/$3.95 | 2,614 | 20.0% |
| $905 | $15.95/$17.75 | 79 | 22.3% | $4.75/$5.50 | 987 | 20.2% |
| $910 | $13.00/$14.20 | 302 | 21.4% | $6.50/$7.25 | 1,603 | 20.0% |
| $915 | $10.70/$11.20 | 417 | 20.9% | $7.95/$10.05 | 878 | 21.1% |
| $920 | $7.65/$8.80 | 244 | 20.8% | $10.70/$13.55 | 768 | 22.8% |
| $925 | $6.20/$6.65 | 267 | 20.5% | $13.75/$16.60 | 919 | 23.0% |
| $930 | $4.75/$5.25 | 435 | 21.1% | $17.25/$20.80 | 750 | 25.0% |
| $935 | $3.55/$4.05 | 239 | 21.4% | $19.95/$24.95 | 733 | 26.5% |
| $940 | $2.75/$2.99 | 510 | 21.5% | $24.05/$27.90 | 497 | 24.6% |
| $945 | $2.00/$2.40 | 357 | 22.3% | $27.25/$32.50 | 569 | 26.3% |
| $950 Max Pain | $1.50/$1.70 | 968 | 22.2% | $32.90/$38.45 | 1,216 | 31.7% |
| $955 | $1.05/$1.40 | 466 | 23.2% | $37.25/$43.90 | 347 | 35.6% |
| $960 | $0.87/$1.00 | 1,393 | 23.3% | $42.00/$47.90 | 1,656 | 35.3% |
| $965 | $0.70/$1.05 | 416 | 25.5% | $47.20/$52.75 | 299 | 37.2% |
| $967.5 | $0.30/$1.40 | 143 | 28.4% | $48.35/$55.75 | 46 | 40.0% |
| $970 | $0.49/$0.70 | 304 | 25.1% | $50.15/$57.65 | 209 | 39.3% |
| $972.5 | $0.30/$1.45 | 38 | 30.6% | $53.30/$60.65 | 11 | 42.1% |
| $975 | $0.45/$0.60 | 283 | 26.1% | $56.05/$61.05 | 193 | 35.6% |
| $977.5 | $0.00/$1.39 | 24 | 32.3% | $58.20/$65.40 | 18 | 43.6% |
| $980 | $0.35/$1.42 | 360 | 33.4% | $61.55/$67.10 | 404 | 41.9% |
| $985 | $0.05/$0.92 | 543 | 32.1% | $65.00/$72.45 | 45 | 45.4% |
| $990 | $0.25/$0.51 | 607 | 30.3% | $71.90/$76.00 | 61 | 41.5% |
| $995 | $0.00/$0.35 | 191 | 30.0% | $75.00/$82.40 | 87 | 49.5% |
| $1000 | $0.22/$0.40 | 1,847 | 32.2% | $81.50/$87.40 | 123 | 51.6% |
| $1005 | $0.10/$0.30 | 769 | 32.2% | $85.30/$93.10 | 2 | 56.4% |
| $1010 | $0.22/$0.62 | 196 | 37.8% | $90.60/$97.95 | 0 | 57.9% |
| $1015 | $0.15/$0.29 | 120 | 35.0% | $95.60/$102.75 | 0 | 59.2% |
| $1020 | $0.16/$0.20 | 1,527 | 34.5% | $100.10/$107.40 | 83 | 59.7% |
| $1025 | $0.10/$0.18 | 114 | 35.4% | $105.60/$112.75 | 0 | 63.1% |
| $1030 | $0.10/$0.25 | 88 | 38.4% | $111.10/$117.75 | 0 | 65.1% |
| $1035 | $0.05/$0.28 | 137 | 40.3% | $115.60/$122.90 | 0 | 67.7% |
| $1040 | $0.10/$0.23 | 762 | 40.6% | $119.95/$128.50 | 22 | 72.2% |
| $1045 | $0.00/$4.40 | 213 | 61.5% | — | — | — |
| $1060 | $0.05/$0.10 | 1,252 | 41.4% | $140.00/$146.90 | 14 | 72.1% |
| $1080 | $0.00/$0.07 | 659 | 44.3% | $161.85/$167.40 | 5 | 61.6% |
| $1100 | $0.02/$0.05 | 1,133 | 47.1% | $180.00/$187.40 | 2 | 88.4% |
| $1120 | $0.00/$0.04 | 407 | 50.2% | $200.60/$207.75 | 10 | 65.4% |
| $1140 | $0.00/$0.08 | 825 | 54.3% | $220.60/$227.90 | 0 | 71.9% |
| $1160 | $0.00/$0.30 | 503 | 66.2% | $0.00/$0.00 | 0 | 0.0% |
| $1180 | $0.00/$0.06 | 581 | 60.2% | $0.00/$0.00 | 0 | 0.0% |
| $1200 | $0.00/$0.05 | 1,538 | 62.9% | $0.00/$0.00 | 0 | 0.0% |
| $1220 | $0.00/$0.10 | 728 | 70.5% | $0.00/$0.00 | 0 | 0.0% |
| $1240 | $0.00/$0.10 | 798 | 74.2% | $0.00/$0.00 | 0 | 0.0% |
| $1260 | $0.00/$0.05 | 274 | 73.4% | — | — | — |
| $1280 | $0.00/$0.10 | 584 | 81.1% | — | — | — |
| $1300 | $0.00/$0.04 | 478 | 78.1% | — | — | — |
| $1320 | $0.00/$0.04 | 176 | 81.3% | $309.75/$317.35 | 0 | 0.0% |
| $1340 | $0.00/$0.05 | 71 | 85.9% | — | — | — |
| $1360 | $0.00/$0.10 | 62 | 94.1% | — | — | — |
| $1380 | $0.00/$0.05 | 46 | 92.2% | — | — | — |
| $1400 | $0.00/$0.01 | 947 | 84.4% | — | — | — |
기술적 지표 + AI 종합 리포트
실시간 뉴스 + 애널리스트 의견 분석
재무·밸류에이션·애널리스트 전망
손익계산서·재무상태표·현금흐름표
옵션 시장이 보는 가격대와 기대 변동성
지금 보는 페이지예요
단기 매매 심리 0~100 점수
상원·하원 의원 매매 공시와 AI 동향 해석
4축 통합 AI 결론 + 시나리오
