WMT option chain Walmart Inc.
Cboe delayed options data · के अनुसार 00:39 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±1.4% (104.52–107.55) · ATM IV 23.9% · P/C open interest 0.61
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 39.10 | 42.15 | 2 | 17 | 1.00 | 0.0000 | 0.000 | 65 | 0 | 0.0100 | 2 | 220.2% | 0.00 | 0.0000 | 0.000 | ||
| 34.00 | 37.65 | 6 | 13 | 1.00 | 0.0000 | 0.000 | 70 | 0 | 0.0100 | 18 | 189.0% | 0.00 | 0.0000 | 0.000 | ||
| 29.50 | 33.20 | 4 | 5 | 258.9% | 1.00 | 0.0000 | 0.000 | 75 | 0 | 0.0100 | 32 | 159.7% | 0.00 | 0.0000 | 0.000 | |
| 25.05 | 28.20 | 3 | 264.9% | 1.00 | 0.0000 | 0.000 | 80 | 0 | 0.0100 | 12 | 132.0% | 0.00 | 0.0000 | -0.000 | ||
| 19.50 | 23.15 | 223.2% | 1.00 | 0.0001 | 0.000 | 85 | 0 | 0.0100 | 5 | 105.7% | -0.00 | 0.0001 | -0.000 | |||
| 14.10 | 18.15 | 10 | 13 | 82.8% | 1.00 | 0.0003 | 0.000 | 90 | 0 | 0.0100 | 229 | 80.5% | -0.00 | 0.0003 | -0.001 | |
| 14.20 | 17.20 | 163.2% | 1.00 | 0.0004 | 0.000 | 91 | 0 | 2.13 | 84 | 1 | 195.6% | -0.00 | 0.0004 | -0.001 | ||
| 13.20 | 16.15 | 1 | 159.9% | 1.00 | 0.0005 | 0.000 | 92 | 0 | 0.9500 | 146 | 11 | 146.3% | -0.00 | 0.0005 | -0.001 | |
| 11.60 | 15.10 | 6 | 125.7% | 1.00 | 0.0007 | 0.000 | 93 | 0 | 0.0900 | 3 | 86.1% | -0.00 | 0.0007 | -0.001 | ||
| 11.60 | 13.15 | 6 | 110.7% | 1.00 | 0.0009 | 0.000 | 94 | 0 | 0.2400 | 33 | 94.6% | -0.00 | 0.0009 | -0.001 | ||
| 9.10 | 13.10 | 5 | 24 | 1.00 | 0.0013 | -0.000 | 95 | 0 | 0.0700 | 38 | 392 | 63.6% | -0.00 | 0.0013 | -0.002 | |
| 8.40 | 12.10 | 2 | 25 | 82.0% | 1.00 | 0.0019 | -0.001 | 96 | 0 | 0.0800 | 4 | 240 | 66.8% | -0.00 | 0.0019 | -0.002 |
| 8.40 | 10.05 | 1 | 5 | 71.8% | 1.00 | 0.0028 | -0.002 | 97 | 0 | 0.0500 | 12 | 418 | 56.7% | -0.00 | 0.0028 | -0.003 |
| 7.60 | 9.05 | 5 | 75.6% | 1.00 | 0.0042 | -0.004 | 98 | 0 | 0.0100 | 21 | 6,661 | 41.8% | -0.00 | 0.0042 | -0.005 | |
| 6.65 | 7.35 | 60 | 0.99 | 0.0067 | -0.006 | 99 | 0 | 0.0100 | 95 | 735 | 37.0% | -0.01 | 0.0067 | -0.007 | ||
| 5.05 | 6.60 | 36 | 605 | 0.99 | 0.0109 | -0.010 | 100 | 0.0100 | 0.0200 | 107 | 6,221 | 36.9% | -0.01 | 0.0110 | -0.011 | |
| 3.35 | 5.45 | 26 | 290 | 0.98 | 0.0187 | -0.017 | 101 | 0.0100 | 0.0300 | 247 | 3,354 | 32.9% | -0.02 | 0.0187 | -0.017 | |
| 3.85 | 4.65 | 71 | 1,958 | 39.5% | 0.96 | 0.0335 | -0.029 | 102 | 0.0200 | 0.0300 | 993 | 2,381 | 28.3% | -0.04 | 0.0336 | -0.030 |
| 3.10 | 3.25 | 322 | 2,742 | 25.6% | 0.93 | 0.0619 | -0.055 | 103 | 0.0500 | 0.0700 | 2,531 | 2,886 | 26.7% | -0.07 | 0.0621 | -0.055 |
| 2.20 | 2.36 | 397 | 3,983 | 25.9% | 0.86 | 0.1112 | -0.104 | 104 | 0.1400 | 0.1600 | 1,613 | 2,411 | 25.7% | -0.14 | 0.1122 | -0.105 |
| 1.40 | 1.50 | 2,222 | 6,514 | 24.1% | 0.72 | 0.1725 | -0.174 | 105 | 0.3200 | 0.3500 | 1,194 | 2,118 | 24.6% | -0.28 | 0.1751 | -0.176 |
| 0.8000 | 0.8400 | 3,901 | 4,653 | 24.0% | 0.53 | 0.2090 | -0.218 | 106 | 0.6600 | 0.7300 | 4,269 | 1,057 | 23.9% | -0.48 | 0.2136 | -0.223 |
| 0.3900 | 0.4200 | 10.8K | 5,255 | 24.1% | 0.33 | 0.1889 | -0.191 | 107 | 1.24 | 1.35 | 614 | 286 | 24.3% | -0.68 | 0.1929 | -0.198 |
| 0.1800 | 0.1900 | 2,758 | 2,743 | 25.0% | 0.17 | 0.1314 | -0.121 | 108 | 1.72 | 2.16 | 113 | 348 | 13.6% | -0.84 | 0.1330 | -0.121 |
| 0.0600 | 0.0800 | 2,867 | 3,170 | 25.2% | 0.08 | 0.0754 | -0.062 | 109 | 1.11 | 3.75 | 42 | 183 | -0.93 | 0.0757 | -0.057 | |
| 0.0300 | 0.0400 | 1,928 | 5,268 | 27.5% | 0.04 | 0.0406 | -0.032 | 110 | 3.50 | 5.75 | 180 | 3,019 | 66.8% | -0.97 | 0.0388 | -0.029 |
| 0.0100 | 0.0600 | 199 | 1,129 | 30.1% | 0.02 | 0.0239 | -0.020 | 111 | 3.05 | 6.90 | 69 | 11 | 36.9% | -0.98 | 0.0211 | -0.021 |
| 0 | 0.0500 | 294 | 625 | 36.3% | 0.02 | 0.0153 | -0.014 | 112 | 4.60 | 7.15 | 2 | 1 | -0.99 | 0.0123 | -0.017 | |
| 0 | 0.0400 | 25 | 489 | 39.9% | 0.01 | 0.0102 | -0.010 | 113 | 6.15 | 7.60 | 1 | -0.99 | 0.0073 | -0.015 | ||
| 0 | 0.0400 | 29 | 2,788 | 44.7% | 0.01 | 0.0068 | -0.007 | 114 | 5.95 | 9.85 | 1 | 1 | -1.00 | 0.0042 | -0.014 | |
| 0 | 0.0100 | 97 | 1,585 | 41.7% | 0.01 | 0.0046 | -0.005 | 115 | 8.15 | 9.60 | 10 | -1.00 | 0.0024 | -0.013 | ||
| 0 | 0.0200 | 25 | 869 | 49.3% | 0.00 | 0.0031 | -0.004 | 116 | 9.15 | 10.70 | 1 | -1.00 | 0.0013 | -0.013 | ||
| 0 | 0.0100 | 1 | 222 | 49.6% | 0.00 | 0.0022 | -0.003 | 117 | 9.90 | 11.70 | -1.00 | 0.0007 | -0.013 | |||
| 0 | 0.0100 | 10 | 624 | 53.4% | 0.00 | 0.0015 | -0.002 | 118 | 11.15 | 12.60 | -1.00 | 0.0004 | -0.013 | |||
| 0 | 0.0100 | 3 | 103 | 57.2% | 0.00 | 0.0011 | -0.001 | 119 | 12.15 | 13.75 | 70.5% | -1.00 | 0.0002 | -0.013 | ||
| 0 | 0.0100 | 4,220 | 60.9% | 0.00 | 0.0008 | -0.001 | 120 | 13.05 | 15.80 | 130.3% | -1.00 | 0.0001 | -0.013 | |||
| 0 | 0.0100 | 23 | 436 | 64.6% | 0.00 | 0.0006 | -0.001 | 121 | 13.25 | 16.50 | -1.00 | 0.0001 | -0.013 | |||
| 0 | 0.0200 | 527 | 73.2% | 0.00 | 0.0005 | -0.001 | 122 | 14.90 | 17.85 | 139.0% | -1.00 | 0.0000 | -0.013 | |||
| 0 | 0.0300 | 2 | 760 | 80.6% | 0.00 | 0.0004 | -0.001 | 123 | 15.70 | 18.35 | 1 | 107.7% | -1.00 | 0.0000 | -0.013 | |
| 0 | 0.0500 | 62 | 89.8% | 0.00 | 0.0003 | -0.000 | 124 | 16.80 | 19.95 | 1 | 150.7% | -1.00 | 0.0000 | -0.013 | ||
| 0 | 0.0100 | 10 | 489 | 78.8% | 0.00 | 0.0002 | -0.000 | 125 | 17.00 | 20.90 | 1 | 95.5% | -1.00 | 0.0000 | -0.013 | |
| 0 | 2.13 | 2 | 119 | 200.5% | 0.00 | 0.0002 | -0.000 | 126 | 18.80 | 21.85 | 157.7% | -1.00 | 0.0000 | -0.013 | ||
| 0 | 2.13 | 73 | 206.7% | 0.00 | 0.0002 | -0.000 | 127 | 19.95 | 22.95 | 173.5% | -1.00 | 0.0000 | -0.013 | |||
| 0 | 0.3500 | 2 | 613 | 140.5% | 0.00 | 0.0001 | -0.000 | 128 | 20.65 | 23.95 | 166.1% | -1.00 | 0.0000 | -0.013 | ||
| 0 | 2.13 | 2 | 218.7% | 0.00 | 0.0001 | -0.000 | 129 | 21.70 | 24.35 | 135.4% | -1.00 | 0.0000 | -0.013 | |||
| 0 | 0.0100 | 699 | 95.5% | 0.00 | 0.0001 | -0.000 | 130 | 22.40 | 25.95 | 162.9% | -1.00 | 0.0000 | -0.013 | |||
| 0 | 0.0900 | 41 | 110.1% | 0.00 | 0.0001 | -0.000 | 131 | 23.90 | 26.95 | 193.0% | -1.00 | 0.0000 | -0.013 | |||
| 0 | 0.0300 | 46 | 113.6% | 0.00 | 0.0001 | -0.000 | 132 | 24.80 | 27.70 | 181.3% | -1.00 | 0.0000 | -0.013 | |||
| 0 | 0.0300 | 60 | 117.1% | 0.00 | 0.0001 | -0.000 | 133 | 25.80 | 28.95 | 201.0% | -1.00 | 0.0000 | -0.013 | |||
| 0 | 0.0300 | 5 | 123.9% | 0.00 | 0.0000 | -0.000 | 135 | 27.80 | 30.95 | 208.6% | -1.00 | 0.0000 | -0.013 | |||
| 0 | 0.0200 | 27 | 134.7% | 0.00 | 0.0000 | -0.000 | 140 | 32.70 | 35.95 | 226.9% | -1.00 | 0.0000 | -0.013 | |||
| 0 | 2.13 | 5 | 303.9% | 0.00 | 0.0000 | 0.000 | 145 | 37.40 | 40.90 | 225.2% | -1.00 | 0.0000 | -0.013 | |||
| 0 | 0.7000 | 1 | 91 | 259.5% | 0.00 | 0.0000 | 0.000 | 150 | 43.00 | 45.65 | 269.6% | -1.00 | 0.0000 | -0.013 | ||
| 0 | 2.13 | 10 | 349.4% | 0.00 | 0.0000 | 0.000 | 155 | 47.90 | 50.65 | 282.8% | -1.00 | 0.0000 | -0.013 | |||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Sep 04, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs