WMT rantai opsi Walmart Inc.

Expirasi Cboe delayed options data · per 21:03 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 ±4.1% (103.84–112.75) · ATM IV 20.7% · 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
41.60	45.00		2		1.00	0.0001	0.000	65	0	2.13			148.0%	-0.00	0.0001	-0.001
36.70	40.70		3	78.2%	1.00	0.0002	0.000	70	0	2.13			130.4%	-0.00	0.0002	-0.001
31.90	35.70		1	76.2%	1.00	0.0003	0.000	75	0	2.13			113.7%	-0.00	0.0003	-0.001
26.80	30.70		1	59.1%	1.00	0.0006	0.000	80	0	2.13	1	21	97.9%	-0.00	0.0006	-0.002
22.45	25.75		1	65.5%	1.00	0.0012	0.000	85	0	0.0900		5	44.8%	-0.00	0.0012	-0.003
17.20	20.10	1	3		0.99	0.0027	0.000	90	0	0.1000	14	249	36.0%	-0.01	0.0027	-0.004
16.50	19.75		1	50.8%	0.99	0.0032	0.000	91	0	0.2900		104	40.6%	-0.01	0.0033	-0.005
14.75	18.80		2	50.3%	0.99	0.0039	0.000	92	0	0.4700	35	10	42.3%	-0.01	0.0039	-0.006
13.70	17.80			35.2%	0.99	0.0047	0.000	93	0	0.5300		2	41.1%	-0.01	0.0047	-0.006
12.70	16.80			34.2%	0.98	0.0057	-0.001	94	0	0.5200		12	38.7%	-0.02	0.0058	-0.007
12.50	15.05	1	39	28.0%	0.98	0.0070	-0.002	95	0.0300	0.3700	94	610	34.4%	-0.02	0.0071	-0.008
12.20	14.80			46.1%	0.97	0.0087	-0.004	96	0	0.1900	5	113	27.9%	-0.03	0.0088	-0.010
11.55	13.85		15	46.7%	0.97	0.0108	-0.006	97	0	0.5700	19	78	32.7%	-0.03	0.0109	-0.011
8.95	12.85		18	27.3%	0.96	0.0136	-0.008	98	0.0900	0.3100	83	676	28.0%	-0.04	0.0137	-0.013
8.65	11.00		19	22.4%	0.95	0.0170	-0.011	99	0.1200	0.1900	44	311	24.4%	-0.06	0.0172	-0.016
8.75	9.15	15	127	24.3%	0.93	0.0214	-0.015	100	0.1600	0.2200	130	3,306	23.3%	-0.07	0.0216	-0.019
6.75	8.80	7	44	15.9%	0.91	0.0267	-0.019	101	0.2300	0.3200	22	210	23.2%	-0.09	0.0270	-0.022
6.10	7.40	21	128	12.2%	0.88	0.0330	-0.024	102	0.2900	0.4800	93	415	23.0%	-0.12	0.0334	-0.027
5.30	6.50	113	439	16.2%	0.85	0.0400	-0.029	103	0.4100	0.6200	1,400	257	22.6%	-0.16	0.0405	-0.032
5.10	5.60	387	890	21.4%	0.80	0.0474	-0.034	104	0.5700	0.8000	57	1,012	22.3%	-0.20	0.0481	-0.037
4.45	4.85	1,178	1,849	22.2%	0.75	0.0548	-0.039	105	0.7900	0.9500	219	704	21.6%	-0.25	0.0557	-0.041
3.75	4.10	199	396	21.9%	0.70	0.0616	-0.043	106	0.9300	1.23	139	104	20.7%	-0.31	0.0626	-0.045
3.05	3.30	702	523	20.8%	0.63	0.0671	-0.047	107	1.38	1.58	212	145	21.1%	-0.37	0.0683	-0.049
2.51	2.62	6,930	987	20.5%	0.56	0.0707	-0.049	108	1.83	1.95	514	103	20.9%	-0.44	0.0722	-0.050
2.01	2.16	808	686	20.7%	0.49	0.0721	-0.050	109	2.30	2.45	169	83	20.8%	-0.52	0.0738	-0.051
1.58	1.68	8,486	22.8K	20.5%	0.42	0.0710	-0.049	110	2.80	3.25	115	261	21.6%	-0.59	0.0730	-0.049
1.20	1.30	206	184	20.4%	0.35	0.0676	-0.046	111	3.35	4.00	7	34	21.7%	-0.66	0.0699	-0.047
0.9100	1.00	293	946	20.5%	0.29	0.0623	-0.042	112	3.85	4.55	1	37	19.7%	-0.73	0.0649	-0.043
0.6100	0.7700	89	764	20.2%	0.23	0.0556	-0.038	113	4.60	5.55		146	21.0%	-0.78	0.0583	-0.038
0.4500	0.6000	95	193	20.5%	0.18	0.0482	-0.033	114	3.95	7.50		71	18.2%	-0.83	0.0508	-0.033
0.3200	0.4600	1,469	1,234	20.7%	0.15	0.0408	-0.028	115	5.45	8.50	13	3,052	24.6%	-0.88	0.0429	-0.027
0.2200	0.3400	576	711	20.8%	0.11	0.0340	-0.024	116	5.60	9.55			18.2%	-0.91	0.0375	-0.022
0.1800	0.2700	36	151	21.5%	0.09	0.0280	-0.021	117	6.90	10.35			21.9%	-0.94	0.0350	-0.017
0.1500	0.2000	64	36	22.0%	0.07	0.0230	-0.018	118	8.65	11.45			32.6%	-0.96	0.0314	-0.018
0.0900	0.2400	7	14	23.5%	0.06	0.0191	-0.016	119	8.50	12.60				-0.98	0.0261	-0.019
0	0.1500	41	213	21.6%	0.05	0.0159	-0.014	120	9.50	13.60				-0.99	0.0172	-0.025
0	0.1300	3	26	22.6%	0.04	0.0135	-0.013	121	10.50	14.60				-0.99	0.0113	-0.028
0	0.1000	2	118	23.1%	0.04	0.0116	-0.011	122	11.50	15.60				-1.00	0.0073	-0.032
0	0.3000	2	69	29.4%	0.03	0.0100	-0.011	123	12.50	16.60				-1.00	0.0046	-0.035
0	0.3300		44	31.5%	0.03	0.0088	-0.010	124	13.70	17.55			37.3%	-1.00	0.0027	-0.037
0	0.1100	9	603	27.5%	0.03	0.0077	-0.009	125	14.50	18.60				-1.00	0.0013	-0.039
0	0.4700		66	37.0%	0.02	0.0069	-0.009	126	15.50	19.60				-1.00	0.0003	-0.041
0	0.3200		6	35.8%	0.02	0.0061	-0.009	127	16.50	20.60				-1.00	0.0000	-0.042
0	0.5100		31	40.8%	0.02	0.0055	-0.008	128	17.50	21.60				-1.00	0.0000	-0.043
0	0.5100		5	42.3%	0.02	0.0050	-0.008	129	18.50	22.60				-1.00	0.0000	-0.043
0	0.4700	5	97	43.1%	0.02	0.0045	-0.007	130	19.50	23.60				-1.00	0.0000	-0.044
0	0.2900		35	46.1%	0.01	0.0029	-0.006	135	24.50	28.60				-1.00	0.0000	-0.046
0	0.0800			43.7%	0.01	0.0020	-0.005	140	29.50	33.50				-1.00	0.0000	-0.047
0	0.6700	6	2	67.2%	0.01	0.0014	-0.004	145	34.50	38.60				-1.00	0.0000	-0.048
0	2.13			93.5%	0.00	0.0010	-0.004	150	39.50	43.60				-1.00	0.0000	-0.048
0	0.0100	1	36	47.7%	0.00	0.0008	-0.003	155	44.50	48.60				-1.00	0.0000	-0.048
0	2.13		2	106.8%	0.00	0.0006	-0.003	160	49.50	53.60				-1.00	0.0000	-0.048

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 — Sep 25, 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 — Sep 25, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Energi