WMT rantai opsi Walmart Inc.

Expirasi Cboe delayed options data · per 18:46 UTC

Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.

Ekspirasi ini memperhitungkan pergerakan sekitar ±7.2% (109.83–126.78) · ATM IV 30.6% · P/C open interest 0.35

CALLS								Strike	PUT
Bid	Tanya	Vol	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		Bid	Tanya	Vol	OI	IV	Δ	Γ	Θ
56.75	59.85		2		1.00	0.0001	0.000	60	0	0.2000			103.3%	-0.00	0.0001	-0.001
52.15	54.80		33		1.00	0.0002	0.000	65	0	0.0500	5	94	78.4%	-0.00	0.0002	-0.001
47.30	49.85		22		1.00	0.0002	0.000	70	0	0.3500		358	88.8%	-0.00	0.0002	-0.002
42.10	44.75		4		1.00	0.0004	0.000	75	0	0.3800		728	79.4%	-0.00	0.0004	-0.003
37.15	39.75		61		1.00	0.0007	0.000	80	0.0100	0.0300	3	2,219	51.9%	-0.00	0.0007	-0.003
32.15	34.75		43		0.99	0.0012	-0.001	85	0.0100	0.0500	106	2,906	46.6%	-0.01	0.0012	-0.005
27.30	29.80		634		0.99	0.0021	-0.004	90	0.0600	0.0700	13	4,442	43.5%	-0.01	0.0021	-0.007
23.35	24.30		306	39.1%	0.98	0.0039	-0.008	95	0.1000	0.1400	40	7,386	39.5%	-0.02	0.0039	-0.011
18.65	19.50	1	1,135	38.8%	0.96	0.0076	-0.016	100	0.2200	0.2300	116	18.2K	35.5%	-0.04	0.0076	-0.018
14.00	14.40	30	8,112	31.9%	0.91	0.0145	-0.029	105	0.5000	0.5400	252	16.0K	33.2%	-0.09	0.0146	-0.030
12.90	14.00			34.1%	0.89	0.0164	-0.032	106	0.5800	0.6600	1	3	32.9%	-0.11	0.0165	-0.034
12.10	12.80	1		32.0%	0.87	0.0184	-0.035	107	0.6800	0.8400		8	32.9%	-0.13	0.0185	-0.037
11.35	11.85	3	3	31.9%	0.85	0.0204	-0.039	108	0.8300	0.9100	5	2	32.3%	-0.15	0.0206	-0.041
10.15	11.30			31.2%	0.83	0.0226	-0.043	109	1.01	1.04	24	8	32.0%	-0.17	0.0228	-0.044
9.80	10.10	130	13.6K	31.5%	0.81	0.0248	-0.047	110	1.17	1.22	525	13.7K	31.6%	-0.19	0.0250	-0.048
8.65	9.35	4	16	29.7%	0.78	0.0269	-0.050	111	1.40	1.46	10	107	31.6%	-0.22	0.0272	-0.052
8.05	8.60	3	3	30.4%	0.75	0.0290	-0.054	112	1.61	1.68	5	65	31.2%	-0.25	0.0293	-0.055
7.55	7.95		2	31.6%	0.72	0.0310	-0.057	113	1.88	1.95	5	45	31.0%	-0.28	0.0314	-0.059
6.90	7.15	1	2	31.1%	0.69	0.0328	-0.060	114	2.19	2.28	5	51	31.0%	-0.31	0.0332	-0.061
6.25	6.45	112	56.1K	30.8%	0.66	0.0344	-0.062	115	2.53	2.62	251	4,438	30.8%	-0.35	0.0349	-0.064
5.60	5.85	8	4	30.6%	0.62	0.0357	-0.064	116	2.90	3.05	2	34	30.9%	-0.38	0.0363	-0.066
5.05	5.30	10	1	30.8%	0.59	0.0367	-0.066	117	3.30	3.50		3	30.8%	-0.42	0.0374	-0.067
4.55	4.70	56	20	30.6%	0.55	0.0375	-0.067	118	3.75	3.95	36	83	30.6%	-0.46	0.0382	-0.068
4.00	4.15	118	37	30.2%	0.51	0.0379	-0.067	119	4.25	4.45	26	123	30.6%	-0.50	0.0386	-0.069
3.60	3.70	632	54.2K	30.4%	0.47	0.0379	-0.067	120	4.75	5.00	173	3,719	30.4%	-0.53	0.0388	-0.068
3.15	3.25	43	135	30.2%	0.44	0.0376	-0.066	121	5.30	5.55			30.1%	-0.57	0.0386	-0.067
2.78	2.88	38	194	30.2%	0.40	0.0370	-0.065	122	5.90	6.15	2		29.9%	-0.61	0.0380	-0.066
2.43	2.51	77	18	30.1%	0.36	0.0360	-0.063	123	6.55	6.80		1	29.8%	-0.65	0.0372	-0.064
2.10	2.20	15	25	30.1%	0.33	0.0348	-0.060	124	6.85	7.85	3		29.6%	-0.68	0.0360	-0.062
1.83	1.87	772	59.2K	29.9%	0.30	0.0333	-0.058	125	7.95	8.40	27	2,249	30.5%	-0.72	0.0346	-0.059
1.55	1.65	124	433	30.0%	0.27	0.0316	-0.054	126	8.35	9.25			29.3%	-0.75	0.0331	-0.056
1.34	1.40	6	59	29.9%	0.24	0.0298	-0.051	127	8.90	9.95			27.5%	-0.78	0.0313	-0.053
1.14	1.21	93	167	29.9%	0.21	0.0278	-0.048	128	9.10	11.05			25.2%	-0.81	0.0294	-0.049
0.9500	1.05	4	182	29.9%	0.19	0.0258	-0.044	129	10.45	11.95			28.5%	-0.83	0.0275	-0.046
0.8200	0.8800	539	12.0K	29.9%	0.16	0.0238	-0.041	130	11.80	12.50		253	29.5%	-0.86	0.0255	-0.042
0.6800	0.7600	5	56	29.9%	0.14	0.0218	-0.037	131	12.15	13.40			24.5%	-0.88	0.0236	-0.039
0.5700	0.6500	34	12	30.0%	0.13	0.0198	-0.034	132	12.20	14.50				-0.90	0.0217	-0.035
0.3600	0.3800	406	4,963	30.3%	0.08	0.0144	-0.025	135	16.10	17.30		34	26.1%	-0.95	0.0164	-0.027
0.1500	0.1900	49	1,617	31.4%	0.04	0.0080	-0.014	140	20.50	22.75	10	15		-0.99	0.0067	-0.016
0.0400	0.1400		1,842	33.1%	0.02	0.0045	-0.009	145	24.80	28.40				-1.00	0.0000	-0.015
0.0400	0.0500	59	3,575	34.4%	0.01	0.0027	-0.006	150	29.90	33.20		2		-1.00	0.0000	-0.015
0.0100	0.1000	5	625	39.5%	0.01	0.0018	-0.004	155	34.80	38.40				-1.00	0.0000	-0.015
0	0.1000		298	43.0%	0.01	0.0012	-0.004	160	39.80	43.40				-1.00	0.0000	-0.015
0	0.0600	9	587	44.1%	0.00	0.0009	-0.003	165	44.90	48.20		2		-1.00	0.0000	-0.015
0	0.0500		205	46.7%	0.00	0.0007	-0.002	170	49.80	53.40				-1.00	0.0000	-0.015
0.0100	0.0400	2	137	50.0%	0.00	0.0005	-0.002	175	54.80	58.40				-1.00	0.0000	-0.015

Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.

Volatility smile — Nov 20, 2026

Halaman volatilitas →

Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.

callput

WMT rantai opsi Walmart Inc.

Volatility smile — Nov 20, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Konsumer Defensif