WMT option chain Walmart Inc.
Cboe delayed options data · के अनुसार Oct 19, 22:05 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 ±2.1% (116.02–121.00) · ATM IV 24.9% · P/C ओपन इंटरेस्ट 0.86
| 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 | |
| 51.80 | 55.60 | 6 | 1.00 | 0.0000 | 0.000 | 65 | 0 | 0.0100 | 187.9% | 0.00 | 0.0000 | 0.000 | ||||
| 46.75 | 50.50 | 2 | 3 | 1.00 | 0.0000 | 0.000 | 70 | 0 | 0.1000 | 208.6% | 0.00 | 0.0000 | 0.000 | |||
| 41.75 | 45.85 | 4 | 2 | 185.8% | 1.00 | 0.0000 | 0.000 | 75 | 0 | 0.0100 | 2 | 145.6% | 0.00 | 0.0000 | 0.000 | |
| 36.80 | 40.85 | 2 | 4 | 169.2% | 1.00 | 0.0000 | 0.000 | 80 | 0 | 2.13 | 34 | 101 | 273.4% | 0.00 | 0.0000 | -0.000 |
| 31.80 | 35.85 | 2 | 1 | 144.9% | 1.00 | 0.0000 | 0.000 | 85 | 0 | 0.1100 | 36 | 139.6% | 0.00 | 0.0000 | -0.000 | |
| 27.50 | 30.85 | 2 | 1 | 165.8% | 1.00 | 0.0000 | 0.000 | 90 | 0 | 0.2400 | 2 | 47 | 104.5% | -0.00 | 0.0000 | -0.000 |
| 25.90 | 29.10 | 1 | 10 | 1.00 | 0.0001 | 0.000 | 91 | 0 | 0.1000 | 2 | 14 | 112.6% | -0.00 | 0.0001 | -0.000 | |
| 24.80 | 28.85 | 8 | 113.0% | 1.00 | 0.0001 | 0.000 | 92 | 0 | 0.2400 | 25 | 123.1% | -0.00 | 0.0001 | -0.000 | ||
| 24.00 | 27.85 | 9 | 125.3% | 1.00 | 0.0001 | 0.000 | 93 | 0 | 2.13 | 48 | 188.0% | -0.00 | 0.0001 | -0.000 | ||
| 22.80 | 26.85 | 6 | 104.3% | 1.00 | 0.0001 | 0.000 | 94 | 0 | 2.13 | 28 | 181.8% | -0.00 | 0.0001 | -0.000 | ||
| 21.80 | 25.85 | 10 | 5 | 100.0% | 1.00 | 0.0001 | 0.000 | 95 | 0 | 0.0700 | 1 | 231 | 74.6% | -0.00 | 0.0001 | -0.000 |
| 20.90 | 24.85 | 3 | 1 | 104.5% | 1.00 | 0.0001 | 0.000 | 96 | 0 | 0.0100 | 233 | 71.4% | -0.00 | 0.0001 | -0.001 | |
| 19.90 | 23.10 | 4 | 43 | 1.00 | 0.0002 | 0.000 | 97 | 0 | 1.63 | 1 | 75 | 151.4% | -0.00 | 0.0002 | -0.001 | |
| 18.80 | 22.85 | 3 | 7 | 87.4% | 1.00 | 0.0002 | 0.000 | 98 | 0 | 1.01 | 71 | 128.8% | -0.00 | 0.0002 | -0.001 | |
| 17.90 | 21.85 | 1 | 6 | 91.2% | 1.00 | 0.0003 | 0.000 | 99 | 0 | 0.3300 | 133 | 97.5% | -0.00 | 0.0003 | -0.001 | |
| 17.65 | 20.00 | 4 | 94 | 79.1% | 1.00 | 0.0004 | 0.000 | 100 | 0 | 0.1100 | 5 | 417 | 77.7% | -0.00 | 0.0004 | -0.001 |
| 15.80 | 19.10 | 3 | 10 | 1.00 | 0.0005 | 0.000 | 101 | 0 | 0.3800 | 569 | 90.9% | -0.00 | 0.0005 | -0.001 | ||
| 14.80 | 18.85 | 1 | 30 | 70.9% | 1.00 | 0.0006 | 0.000 | 102 | 0 | 0.2200 | 18 | 246 | 78.1% | -0.00 | 0.0006 | -0.002 |
| 14.55 | 17.85 | 2 | 65 | 98.4% | 1.00 | 0.0009 | -0.000 | 103 | 0 | 0.2000 | 355 | 72.7% | -0.00 | 0.0009 | -0.002 | |
| 13.65 | 16.05 | 4 | 341 | 66.5% | 1.00 | 0.0012 | -0.001 | 104 | 0 | 0.1300 | 8 | 583 | 63.8% | -0.00 | 0.0012 | -0.003 |
| 12.65 | 15.20 | 36 | 696 | 70.1% | 1.00 | 0.0016 | -0.002 | 105 | 0 | 0.0200 | 2 | 2,161 | 46.7% | -0.00 | 0.0016 | -0.003 |
| 11.65 | 14.15 | 47 | 173 | 63.4% | 1.00 | 0.0022 | -0.003 | 106 | 0 | 0.2200 | 3 | 694 | 61.3% | -0.00 | 0.0022 | -0.004 |
| 10.70 | 13.00 | 2 | 164 | 54.1% | 0.99 | 0.0031 | -0.004 | 107 | 0 | 0.1500 | 38 | 422 | 53.3% | -0.01 | 0.0031 | -0.006 |
| 10.00 | 12.15 | 4 | 459 | 66.1% | 0.99 | 0.0044 | -0.007 | 108 | 0 | 0.0800 | 95 | 838 | 44.5% | -0.01 | 0.0044 | -0.008 |
| 9.10 | 11.20 | 20 | 402 | 64.8% | 0.99 | 0.0065 | -0.011 | 109 | 0 | 0.2400 | 74 | 280 | 49.5% | -0.01 | 0.0065 | -0.012 |
| 8.45 | 9.15 | 138 | 2,092 | 35.4% | 0.98 | 0.0096 | -0.016 | 110 | 0.0200 | 0.0300 | 368 | 1,040 | 34.5% | -0.02 | 0.0097 | -0.017 |
| 7.70 | 8.40 | 172 | 656 | 50.0% | 0.97 | 0.0142 | -0.023 | 111 | 0.0300 | 0.0400 | 94 | 478 | 32.6% | -0.03 | 0.0142 | -0.024 |
| 6.75 | 7.15 | 56 | 556 | 40.1% | 0.96 | 0.0207 | -0.033 | 112 | 0.0400 | 0.0600 | 179 | 2,770 | 30.8% | -0.04 | 0.0207 | -0.033 |
| 5.70 | 6.25 | 78 | 664 | 36.6% | 0.94 | 0.0299 | -0.045 | 113 | 0.0500 | 0.0900 | 581 | 2,046 | 28.6% | -0.06 | 0.0300 | -0.046 |
| 4.85 | 5.15 | 154 | 1,622 | 32.8% | 0.92 | 0.0431 | -0.062 | 114 | 0.1000 | 0.1400 | 838 | 1,178 | 27.7% | -0.08 | 0.0434 | -0.063 |
| 3.85 | 4.30 | 70 | 2,417 | 30.3% | 0.87 | 0.0613 | -0.085 | 115 | 0.2000 | 0.2200 | 1,260 | 4,165 | 27.0% | -0.13 | 0.0617 | -0.086 |
| 3.05 | 3.30 | 53 | 1,909 | 27.7% | 0.80 | 0.0831 | -0.114 | 116 | 0.3400 | 0.3700 | 720 | 3,688 | 26.4% | -0.20 | 0.0838 | -0.116 |
| 2.27 | 2.46 | 92 | 908 | 26.1% | 0.71 | 0.1047 | -0.143 | 117 | 0.5300 | 0.6000 | 988 | 1,217 | 25.4% | -0.29 | 0.1057 | -0.145 |
| 1.66 | 1.76 | 941 | 1,431 | 25.9% | 0.60 | 0.1206 | -0.163 | 118 | 0.9000 | 0.9300 | 3,086 | 1,991 | 25.4% | -0.40 | 0.1220 | -0.165 |
| 1.12 | 1.19 | 2,373 | 2,066 | 25.4% | 0.48 | 0.1260 | -0.167 | 119 | 1.28 | 1.40 | 2,320 | 1,370 | 24.4% | -0.53 | 0.1276 | -0.169 |
| 0.7300 | 0.7500 | 5,029 | 5,644 | 25.1% | 0.35 | 0.1186 | -0.153 | 120 | 1.89 | 2.00 | 254 | 916 | 24.4% | -0.65 | 0.1201 | -0.155 |
| 0.4300 | 0.4800 | 2,262 | 2,389 | 25.3% | 0.25 | 0.1005 | -0.126 | 121 | 2.59 | 2.73 | 70 | 175 | 24.2% | -0.76 | 0.1017 | -0.127 |
| 0.2500 | 0.2900 | 1,801 | 2,308 | 25.6% | 0.16 | 0.0773 | -0.094 | 122 | 2.71 | 4.60 | 32 | 39 | 29.8% | -0.85 | 0.0781 | -0.095 |
| 0.1500 | 0.1700 | 1,605 | 1,286 | 26.2% | 0.10 | 0.0550 | -0.066 | 123 | 3.00 | 5.55 | 4 | 5 | -0.91 | 0.0560 | -0.066 | |
| 0.0800 | 0.1000 | 1,000 | 415 | 26.6% | 0.06 | 0.0374 | -0.045 | 124 | 3.95 | 6.50 | 20 | 5 | -0.95 | 0.0390 | -0.045 | |
| 0.0500 | 0.0600 | 1,787 | 1,366 | 27.6% | 0.04 | 0.0254 | -0.031 | 125 | 4.40 | 7.95 | 44 | 10 | -0.97 | 0.0266 | -0.031 | |
| 0 | 0.1700 | 272 | 393 | 33.7% | 0.03 | 0.0177 | -0.023 | 126 | 5.20 | 8.90 | 1 | -0.98 | 0.0179 | -0.023 | ||
| 0.0200 | 0.0300 | 150 | 184 | 30.4% | 0.02 | 0.0130 | -0.018 | 127 | 6.20 | 9.80 | -0.99 | 0.0123 | -0.019 | |||
| 0 | 0.0300 | 75 | 58 | 31.2% | 0.02 | 0.0099 | -0.016 | 128 | 7.50 | 11.15 | 3 | 37.0% | -0.99 | 0.0087 | -0.017 | |
| 0 | 0.1100 | 4 | 14 | 41.0% | 0.01 | 0.0078 | -0.013 | 129 | 8.40 | 12.15 | 4 | -0.99 | 0.0063 | -0.016 | ||
| 0.0100 | 0.0500 | 178 | 1,154 | 40.2% | 0.01 | 0.0063 | -0.012 | 130 | 9.90 | 13.25 | 2 | 2 | 62.9% | -1.00 | 0.0047 | -0.015 |
| 0 | 0.0700 | 44.1% | 0.01 | 0.0052 | -0.011 | 131 | 10.65 | 14.25 | 2 | 59.2% | -1.00 | 0.0035 | -0.015 | |||
| 0 | 0.9400 | 77.8% | 0.01 | 0.0042 | -0.009 | 132 | 11.55 | 15.25 | 58.7% | -1.00 | 0.0026 | -0.014 | ||||
| 0 | 0.0300 | 7 | 1,220 | 49.8% | 0.01 | 0.0025 | -0.007 | 135 | 14.25 | 18.25 | -1.00 | 0.0012 | -0.014 | |||
| 0 | 0.2800 | 331 | 16 | 84.4% | 0.00 | 0.0012 | -0.004 | 140 | 20.10 | 23.25 | 105.1% | -1.00 | 0.0003 | -0.013 | ||
| 0 | 0.1000 | 3 | 84.9% | 0.00 | 0.0006 | -0.003 | 145 | 24.20 | 28.25 | -1.00 | 0.0001 | -0.013 | ||||
| 0 | 0.0200 | 1 | 3 | 76.1% | 0.00 | 0.0004 | -0.002 | 150 | 29.20 | 33.25 | -1.00 | 0.0000 | -0.013 | |||
| 0 | 0.2100 | 2 | 85.6% | 0.00 | 0.0002 | -0.001 | 155 | 34.20 | 38.25 | -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।
वोलैटिलिटी स्माइल — Oct 23, 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