WMT 期权链 Walmart Inc.
Cboe delayed options data · 截至 21:03 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±4.9% (103.00–113.59) · ATM IV 21.5% · P/C 未平仓量 0.43
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 41.65 | 44.95 | 2 | 1.00 | 0.0002 | 0.000 | 65 | 0 | 2.13 | 129.1% | -0.00 | 0.0002 | -0.001 | ||||
| 36.65 | 40.75 | 1 | 45.4% | 1.00 | 0.0003 | 0.000 | 70 | 0 | 2.13 | 113.7% | -0.00 | 0.0003 | -0.001 | |||
| 31.70 | 35.80 | 1 | 54.1% | 1.00 | 0.0005 | 0.000 | 75 | 0 | 2.13 | 15 | 99.2% | -0.00 | 0.0005 | -0.002 | ||
| 26.95 | 30.80 | 2 | 55.9% | 1.00 | 0.0009 | 0.000 | 80 | 0 | 1.67 | 3 | 17 | 80.2% | -0.00 | 0.0009 | -0.002 | |
| 22.75 | 25.80 | 60.1% | 0.99 | 0.0017 | 0.000 | 85 | 0 | 0.1800 | 26 | 43.2% | -0.01 | 0.0017 | -0.003 | |||
| 16.95 | 20.85 | 2 | 7 | 36.4% | 0.99 | 0.0037 | 0.000 | 90 | 0 | 0.1000 | 3 | 140 | 31.9% | -0.01 | 0.0037 | -0.005 |
| 16.00 | 19.85 | 10 | 35.6% | 0.98 | 0.0043 | 0.000 | 91 | 0 | 0.3400 | 4 | 36.6% | -0.02 | 0.0044 | -0.006 | ||
| 14.95 | 18.90 | 33.7% | 0.98 | 0.0051 | 0.000 | 92 | 0 | 0.3600 | 10 | 35.1% | -0.02 | 0.0052 | -0.007 | |||
| 14.75 | 17.90 | 42.7% | 0.98 | 0.0061 | 0.000 | 93 | 0 | 0.5100 | 2 | 9 | 35.7% | -0.02 | 0.0062 | -0.008 | ||
| 13.00 | 16.05 | 0.97 | 0.0074 | -0.001 | 94 | 0 | 0.2900 | 2 | 5 | 30.1% | -0.03 | 0.0074 | -0.009 | |||
| 12.60 | 15.15 | 5 | 62 | 25.6% | 0.97 | 0.0089 | -0.003 | 95 | 0 | 0.1400 | 87 | 488 | 26.9% | -0.03 | 0.0090 | -0.010 |
| 11.05 | 14.10 | 0.96 | 0.0108 | -0.005 | 96 | 0 | 0.3600 | 3 | 27 | 27.7% | -0.04 | 0.0109 | -0.011 | |||
| 10.10 | 13.75 | 13 | 24.0% | 0.95 | 0.0131 | -0.007 | 97 | 0 | 0.3800 | 46 | 24 | 26.1% | -0.05 | 0.0132 | -0.013 | |
| 9.75 | 13.00 | 15 | 32.2% | 0.94 | 0.0160 | -0.009 | 98 | 0.1400 | 0.2300 | 2 | 43 | 24.1% | -0.06 | 0.0161 | -0.015 | |
| 8.85 | 11.40 | 201 | 4 | 25.4% | 0.92 | 0.0194 | -0.012 | 99 | 0.2000 | 0.3800 | 18 | 100 | 24.7% | -0.08 | 0.0196 | -0.018 |
| 7.25 | 9.60 | 32 | 200 | 0.91 | 0.0235 | -0.016 | 100 | 0.2600 | 0.4300 | 266 | 704 | 23.8% | -0.10 | 0.0238 | -0.021 | |
| 6.35 | 10.10 | 4 | 22.9% | 0.88 | 0.0282 | -0.020 | 101 | 0.3400 | 0.5900 | 35 | 84 | 23.7% | -0.12 | 0.0285 | -0.024 | |
| 6.50 | 7.75 | 43 | 121 | 19.0% | 0.85 | 0.0333 | -0.024 | 102 | 0.4800 | 0.7200 | 139 | 278 | 23.4% | -0.15 | 0.0338 | -0.028 |
| 5.55 | 7.20 | 78 | 270 | 20.5% | 0.82 | 0.0387 | -0.028 | 103 | 0.5400 | 0.9000 | 143 | 298 | 22.5% | -0.19 | 0.0392 | -0.031 |
| 5.30 | 6.05 | 87 | 405 | 21.6% | 0.78 | 0.0440 | -0.032 | 104 | 0.7700 | 1.04 | 66 | 172 | 22.1% | -0.23 | 0.0448 | -0.035 |
| 4.55 | 5.25 | 255 | 556 | 21.2% | 0.73 | 0.0492 | -0.036 | 105 | 1.03 | 1.38 | 79 | 229 | 22.4% | -0.28 | 0.0501 | -0.038 |
| 4.00 | 4.55 | 153 | 974 | 21.7% | 0.68 | 0.0537 | -0.039 | 106 | 1.25 | 1.59 | 37 | 91 | 21.4% | -0.33 | 0.0548 | -0.041 |
| 3.30 | 3.85 | 278 | 1,127 | 21.1% | 0.62 | 0.0573 | -0.042 | 107 | 1.63 | 2.10 | 69 | 84 | 22.0% | -0.38 | 0.0586 | -0.044 |
| 2.95 | 3.15 | 181 | 141 | 21.5% | 0.56 | 0.0597 | -0.043 | 108 | 1.95 | 2.54 | 8 | 207 | 21.5% | -0.44 | 0.0612 | -0.045 |
| 2.28 | 2.72 | 271 | 253 | 21.1% | 0.50 | 0.0607 | -0.044 | 109 | 2.54 | 2.85 | 34 | 107 | 21.1% | -0.51 | 0.0624 | -0.045 |
| 1.99 | 2.15 | 769 | 1,109 | 21.2% | 0.44 | 0.0603 | -0.044 | 110 | 2.98 | 3.50 | 10 | 189 | 21.0% | -0.57 | 0.0622 | -0.044 |
| 1.47 | 1.86 | 232 | 234 | 21.1% | 0.38 | 0.0585 | -0.042 | 111 | 3.55 | 4.30 | 7 | 15 | 21.5% | -0.63 | 0.0607 | -0.043 |
| 1.11 | 1.51 | 91 | 381 | 20.9% | 0.33 | 0.0554 | -0.040 | 112 | 4.10 | 5.05 | 17 | 21.3% | -0.69 | 0.0579 | -0.040 | |
| 0.8900 | 1.23 | 164 | 236 | 21.1% | 0.28 | 0.0514 | -0.037 | 113 | 4.80 | 5.80 | 32 | 21.2% | -0.74 | 0.0541 | -0.037 | |
| 0.6500 | 1.01 | 255 | 256 | 21.2% | 0.23 | 0.0466 | -0.034 | 114 | 5.55 | 6.65 | 49 | 21.4% | -0.79 | 0.0496 | -0.033 | |
| 0.5100 | 0.7900 | 115 | 321 | 21.3% | 0.19 | 0.0414 | -0.030 | 115 | 5.65 | 8.30 | 254 | 22.0% | -0.83 | 0.0444 | -0.029 | |
| 0.3800 | 0.6700 | 90 | 119 | 21.7% | 0.15 | 0.0361 | -0.026 | 116 | 6.85 | 9.60 | 51 | 27.2% | -0.87 | 0.0387 | -0.025 | |
| 0.3600 | 0.5000 | 91 | 628 | 22.2% | 0.12 | 0.0310 | -0.023 | 117 | 7.35 | 10.55 | 1 | 25.7% | -0.90 | 0.0330 | -0.020 | |
| 0.1500 | 0.4600 | 20 | 522 | 21.8% | 0.10 | 0.0264 | -0.020 | 118 | 8.25 | 10.85 | -0.93 | 0.0317 | -0.016 | |||
| 0.1600 | 0.2900 | 24 | 40 | 21.8% | 0.08 | 0.0223 | -0.017 | 119 | 9.10 | 12.45 | 26.5% | -0.95 | 0.0325 | -0.012 | ||
| 0.1000 | 0.2400 | 136 | 394 | 21.9% | 0.07 | 0.0188 | -0.015 | 120 | 9.50 | 13.45 | -0.97 | 0.0259 | -0.018 | |||
| 0.1000 | 0.2000 | 6 | 35 | 22.8% | 0.06 | 0.0159 | -0.013 | 121 | 10.50 | 14.60 | -0.99 | 0.0197 | -0.021 | |||
| 0.0100 | 0.4000 | 42 | 81 | 25.7% | 0.05 | 0.0136 | -0.012 | 122 | 11.50 | 15.60 | -0.99 | 0.0116 | -0.030 | |||
| 0 | 0.5900 | 1 | 111 | 29.4% | 0.04 | 0.0117 | -0.011 | 123 | 12.50 | 16.60 | -1.00 | 0.0052 | -0.037 | |||
| 0 | 0.1500 | 1 | 4 | 23.8% | 0.04 | 0.0102 | -0.010 | 124 | 13.50 | 17.55 | -1.00 | 0.0011 | -0.042 | |||
| 0 | 0.5600 | 45 | 31.9% | 0.03 | 0.0089 | -0.009 | 125 | 14.50 | 18.55 | -1.00 | 0.0000 | -0.045 | ||||
| 0 | 0.5200 | 6 | 32.8% | 0.03 | 0.0078 | -0.009 | 126 | 15.50 | 19.60 | -1.00 | 0.0000 | -0.048 | ||||
| 0 | 0.2800 | 5 | 30.3% | 0.03 | 0.0070 | -0.008 | 127 | 16.50 | 20.60 | -1.00 | 0.0000 | -0.049 | ||||
| 0 | 0.3300 | 4 | 32.5% | 0.02 | 0.0063 | -0.008 | 128 | 17.50 | 21.60 | -1.00 | 0.0000 | -0.050 | ||||
| 0 | 0.5300 | 37.0% | 0.02 | 0.0056 | -0.007 | 129 | 18.50 | 22.60 | -1.00 | 0.0000 | -0.051 | |||||
| 0.0200 | 0.1000 | 1 | 143 | 29.7% | 0.02 | 0.0051 | -0.007 | 130 | 19.50 | 23.40 | 1 | -1.00 | 0.0000 | -0.052 | ||
| 0 | 0.3000 | 1 | 40.2% | 0.01 | 0.0033 | -0.006 | 135 | 24.50 | 28.60 | -1.00 | 0.0000 | -0.054 | ||||
| 0 | 0.4900 | 1 | 4 | 49.7% | 0.01 | 0.0023 | -0.005 | 140 | 29.50 | 33.60 | -1.00 | 0.0000 | -0.055 | |||
| 0 | 0.0800 | 42.4% | 0.01 | 0.0016 | -0.004 | 145 | 34.50 | 38.60 | -1.00 | 0.0000 | -0.055 | |||||
| 0 | 0.2700 | 1 | 54.9% | 0.01 | 0.0012 | -0.004 | 150 | 39.50 | 43.60 | -1.00 | 0.0000 | -0.055 | ||||
| 0 | 0.4800 | 65.0% | 0.00 | 0.0010 | -0.003 | 155 | 44.50 | 48.55 | -1.00 | 0.0000 | -0.055 | |||||
| 0 | 0.2500 | 3 | 52.0% | 0.00 | 0.0008 | -0.003 | 160 | 50.05 | 53.60 | 80.9% | -1.00 | 0.0000 | -0.056 | |||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。