WMT 옵션 체인 Walmart Inc.
Cboe delayed options data · 기준일 13:03 UTC
각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.
이 만기는 약 ±2.6% (103.37–108.83) · ATM IV 20.4% · P/C 미결제약정 0.34
| 콜 | 행사가 | 풋 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 매수호가 | 질문하기 | 거래량 | 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 | 매수호가 | 질문하기 | 거래량 | OI | IV | Δ | Γ | Θ | |
| 39.70 | 43.25 | 204.5% | 1.00 | 0.0000 | 0.000 | 65 | 0 | 0.0100 | 15 | 104.4% | 0.00 | 0.0000 | 0.000 | |||
| 34.90 | 38.25 | 1 | 158.8% | 1.00 | 0.0000 | 0.000 | 70 | 0 | 0.0600 | 60 | 107.0% | 0.00 | 0.0000 | 0.000 | ||
| 29.35 | 33.25 | 152.1% | 1.00 | 0.0000 | 0.000 | 75 | 0 | 0.0800 | 61 | 94.0% | 0.00 | 0.0000 | 0.000 | |||
| 24.05 | 28.25 | 109.7% | 1.00 | 0.0000 | 0.000 | 80 | 0 | 0.1100 | 1 | 81.6% | -0.00 | 0.0000 | -0.000 | |||
| 19.20 | 23.25 | 1 | 3 | 64.7% | 1.00 | 0.0002 | 0.000 | 85 | 0 | 0.0600 | 2 | 55 | 60.9% | -0.00 | 0.0002 | -0.000 |
| 15.35 | 17.60 | 5 | 69.0% | 1.00 | 0.0006 | 0.000 | 90 | 0 | 0.1500 | 3 | 79 | 53.5% | -0.00 | 0.0006 | -0.001 | |
| 14.45 | 16.40 | 1 | 62.6% | 1.00 | 0.0008 | 0.000 | 91 | 0 | 0.8100 | 70.6% | -0.00 | 0.0008 | -0.001 | |||
| 13.45 | 16.20 | 75.4% | 1.00 | 0.0012 | 0.000 | 92 | 0 | 1.00 | 1 | 70.4% | -0.00 | 0.0012 | -0.001 | |||
| 12.45 | 15.20 | 71.1% | 1.00 | 0.0016 | -0.000 | 93 | 0 | 1.00 | 66.4% | -0.00 | 0.0016 | -0.002 | ||||
| 11.45 | 13.90 | 61.9% | 1.00 | 0.0023 | -0.001 | 94 | 0 | 0.5800 | 41 | 54.2% | -0.00 | 0.0023 | -0.003 | |||
| 10.40 | 11.60 | 41 | 0.99 | 0.0033 | -0.002 | 95 | 0 | 0.0100 | 102 | 2,286 | 26.7% | -0.01 | 0.0034 | -0.003 | ||
| 9.45 | 11.20 | 1 | 39.4% | 0.99 | 0.0049 | -0.003 | 96 | 0 | 0.0700 | 50 | 124 | 31.2% | -0.01 | 0.0049 | -0.005 | |
| 9.00 | 11.70 | 1 | 7 | 57.0% | 0.99 | 0.0059 | -0.004 | 96.5 | 0 | 0.4300 | 20 | 33 | 41.9% | -0.01 | 0.0060 | -0.005 |
| 7.45 | 11.20 | 3 | 2 | 36.0% | 0.99 | 0.0072 | -0.005 | 97 | 0 | 0.2100 | 13 | 87 | 34.4% | -0.01 | 0.0073 | -0.006 |
| 6.40 | 9.00 | 2 | 13 | 0.98 | 0.0109 | -0.008 | 98 | 0.0200 | 0.2200 | 67 | 211 | 32.0% | -0.02 | 0.0110 | -0.009 | |
| 5.25 | 9.25 | 4 | 63 | 24.6% | 0.97 | 0.0166 | -0.012 | 99 | 0.0300 | 0.1200 | 130 | 373 | 26.1% | -0.03 | 0.0168 | -0.013 |
| 5.80 | 7.05 | 8 | 354 | 29.9% | 0.95 | 0.0252 | -0.018 | 100 | 0.0500 | 0.0900 | 269 | 2,592 | 22.7% | -0.05 | 0.0255 | -0.019 |
| 4.05 | 5.75 | 2 | 146 | 0.93 | 0.0375 | -0.027 | 101 | 0.1000 | 0.1600 | 89 | 341 | 22.6% | -0.07 | 0.0379 | -0.028 | |
| 2.91 | 4.50 | 72 | 196 | 0.88 | 0.0537 | -0.038 | 102 | 0.1900 | 0.2200 | 87 | 559 | 21.6% | -0.12 | 0.0544 | -0.039 | |
| 3.40 | 3.75 | 72 | 1,242 | 22.1% | 0.82 | 0.0728 | -0.050 | 103 | 0.3200 | 0.3500 | 907 | 1,082 | 21.1% | -0.18 | 0.0738 | -0.051 |
| 2.57 | 2.85 | 101 | 772 | 20.2% | 0.74 | 0.0924 | -0.063 | 104 | 0.5200 | 0.5600 | 454 | 1,173 | 20.7% | -0.26 | 0.0936 | -0.064 |
| 1.93 | 2.08 | 569 | 1,097 | 19.9% | 0.64 | 0.1084 | -0.072 | 105 | 0.8400 | 0.8800 | 530 | 918 | 20.7% | -0.36 | 0.1100 | -0.073 |
| 1.41 | 1.49 | 2,585 | 1,955 | 20.2% | 0.53 | 0.1166 | -0.077 | 106 | 1.22 | 1.34 | 321 | 630 | 20.5% | -0.48 | 0.1181 | -0.078 |
| 0.9700 | 1.03 | 1,830 | 1,478 | 20.3% | 0.41 | 0.1144 | -0.075 | 107 | 1.67 | 1.87 | 525 | 574 | 20.7% | -0.59 | 0.1158 | -0.076 |
| 0.6400 | 0.6900 | 818 | 1,480 | 20.6% | 0.31 | 0.1027 | -0.068 | 108 | 2.21 | 2.63 | 32 | 277 | 19.4% | -0.70 | 0.1042 | -0.068 |
| 0.4000 | 0.4700 | 631 | 967 | 21.0% | 0.22 | 0.0852 | -0.057 | 109 | 2.92 | 3.55 | 5 | 285 | 20.3% | -0.79 | 0.0874 | -0.057 |
| 0.2700 | 0.3000 | 1,350 | 2,801 | 21.3% | 0.15 | 0.0660 | -0.045 | 110 | 3.70 | 4.75 | 185 | 561 | 24.1% | -0.86 | 0.0696 | -0.046 |
| 0.1600 | 0.1900 | 122 | 1,408 | 21.9% | 0.10 | 0.0490 | -0.035 | 111 | 4.35 | 5.60 | 1 | 200 | 19.6% | -0.91 | 0.0538 | -0.038 |
| 0.0700 | 0.1200 | 148 | 442 | 21.7% | 0.07 | 0.0357 | -0.027 | 112 | 5.20 | 6.95 | 74 | 26.9% | -0.95 | 0.0411 | -0.031 | |
| 0.0600 | 0.1000 | 151 | 916 | 23.7% | 0.05 | 0.0260 | -0.021 | 113 | 6.15 | 7.80 | 12 | 25.3% | -0.97 | 0.0302 | -0.023 | |
| 0.0200 | 0.3300 | 21 | 598 | 31.1% | 0.04 | 0.0192 | -0.017 | 114 | 7.15 | 8.95 | 32.1% | -0.98 | 0.0196 | -0.018 | ||
| 0.0300 | 0.0600 | 831 | 1,577 | 26.1% | 0.03 | 0.0145 | -0.014 | 115 | 7.90 | 9.95 | 2 | -0.99 | 0.0118 | -0.015 | ||
| 0.0100 | 0.0700 | 56 | 595 | 26.8% | 0.02 | 0.0111 | -0.011 | 116 | 9.20 | 10.80 | 35.1% | -1.00 | 0.0065 | -0.014 | ||
| 0 | 0.1200 | 21.9K | 12.0K | 32.2% | 0.02 | 0.0087 | -0.010 | 117 | 9.20 | 12.45 | -1.00 | 0.0036 | -0.013 | |||
| 0 | 0.0300 | 31 | 167 | 28.5% | 0.01 | 0.0068 | -0.008 | 118 | 11.10 | 12.95 | 41.9% | -1.00 | 0.0018 | -0.013 | ||
| 0 | 0.0700 | 2 | 81 | 34.0% | 0.01 | 0.0055 | -0.007 | 119 | 12.10 | 13.60 | -1.00 | 0.0007 | -0.013 | |||
| 0 | 0.0400 | 23 | 2,764 | 33.5% | 0.01 | 0.0044 | -0.006 | 120 | 13.10 | 15.45 | 58.4% | -1.00 | 0.0004 | -0.013 | ||
| 0 | 0.2300 | 3 | 137 | 46.0% | 0.01 | 0.0036 | -0.005 | 121 | 13.90 | 16.65 | 61.3% | -1.00 | 0.0002 | -0.013 | ||
| 0 | 0.0300 | 10 | 506 | 36.2% | 0.01 | 0.0030 | -0.005 | 122 | 15.30 | 16.75 | 52.0% | -1.00 | 0.0000 | -0.013 | ||
| 0 | 0.5500 | 129 | 60.0% | 0.01 | 0.0025 | -0.004 | 123 | 16.10 | 17.95 | 54.5% | -1.00 | 0.0000 | -0.013 | |||
| 0 | 0.5800 | 305 | 63.2% | 0.00 | 0.0020 | -0.004 | 124 | 16.85 | 19.65 | 68.5% | -1.00 | 0.0000 | -0.013 | |||
| 0 | 0.0100 | 219 | 37.2% | 0.00 | 0.0017 | -0.003 | 125 | 17.85 | 20.65 | 71.2% | -1.00 | 0.0000 | -0.013 | |||
| 0 | 0.9500 | 32 | 76.2% | 0.00 | 0.0015 | -0.003 | 126 | 18.30 | 21.65 | 56.8% | -1.00 | 0.0000 | -0.013 | |||
| 0 | 0.1500 | 923 | 55.6% | 0.00 | 0.0013 | -0.003 | 127 | 19.95 | 22.35 | 71.6% | -1.00 | 0.0000 | -0.013 | |||
| 0 | 0.3500 | 51 | 66.3% | 0.00 | 0.0011 | -0.002 | 128 | 20.85 | 23.65 | 78.9% | -1.00 | 0.0000 | -0.013 | |||
| 0 | 0.8100 | 27 | 80.9% | 0.00 | 0.0009 | -0.002 | 129 | 21.85 | 24.45 | 76.4% | -1.00 | 0.0000 | -0.013 | |||
| 0 | 0.0300 | 745 | 50.3% | 0.00 | 0.0008 | -0.002 | 130 | 22.15 | 25.65 | -1.00 | 0.0000 | -0.013 | ||||
| 0 | 0.0300 | 787 | 58.5% | 0.00 | 0.0004 | -0.001 | 135 | 27.85 | 30.20 | 81.0% | -1.00 | 0.0000 | -0.013 | |||
| 0 | 0.0300 | 330 | 66.3% | 0.00 | 0.0002 | -0.001 | 140 | 32.95 | 35.65 | 109.3% | -1.00 | 0.0000 | -0.013 | |||
| 0 | 0.0100 | 252 | 66.5% | 0.00 | 0.0001 | -0.001 | 145 | 38.00 | 40.25 | 109.1% | -1.00 | 0.0000 | -0.013 | |||
| 0 | 0.0800 | 77.6% | 0.00 | 0.0001 | -0.000 | 150 | 42.75 | 45.65 | 123.9% | -1.00 | 0.0000 | -0.013 | ||||
| 0 | 2.13 | 165.1% | 0.00 | 0.0001 | -0.000 | 155 | 47.75 | 50.65 | 133.2% | -1.00 | 0.0000 | -0.013 | ||||
표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.