WMT 期权链 Walmart Inc.
Cboe delayed options data · 截至 18:06 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 ±3.3% (115.12–123.01) · ATM IV 23.7% · P/C 未平仓量 0.68
| 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 | |
| 53.20 | 55.20 | 138.2% | 1.00 | 0.0000 | 0.000 | 65 | 0 | 0.1000 | 142.3% | -0.00 | 0.0000 | -0.001 | ||||
| 47.95 | 50.00 | 1 | 1.00 | 0.0001 | 0.000 | 70 | 0 | 0.0100 | 6 | 100.5% | -0.00 | 0.0001 | -0.001 | |||
| 43.10 | 45.15 | 2 | 1.00 | 0.0001 | 0.000 | 75 | 0 | 2.01 | 184.5% | -0.00 | 0.0001 | -0.001 | ||||
| 37.95 | 40.20 | 1.00 | 0.0002 | 0.000 | 80 | 0 | 2.01 | 163.3% | -0.00 | 0.0002 | -0.001 | |||||
| 33.15 | 35.20 | 1.00 | 0.0003 | 0.000 | 85 | 0 | 1.06 | 6 | 123.3% | -0.00 | 0.0003 | -0.002 | ||||
| 27.95 | 30.20 | 1 | 1.00 | 0.0005 | 0.000 | 90 | 0 | 0.3800 | 116 | 86.8% | -0.00 | 0.0005 | -0.003 | |||
| 25.95 | 27.80 | 1.00 | 0.0007 | 0.000 | 92 | 0 | 0.0700 | 57 | 63.1% | -0.00 | 0.0007 | -0.003 | ||||
| 24.95 | 27.20 | 1.00 | 0.0008 | -0.000 | 93 | 0 | 0.7500 | 20 | 89.0% | -0.00 | 0.0008 | -0.003 | ||||
| 24.25 | 26.10 | 2 | 1.00 | 0.0009 | -0.001 | 94 | 0 | 0.8700 | 27 | 88.6% | -0.00 | 0.0009 | -0.004 | |||
| 23.10 | 24.65 | 26 | 1.00 | 0.0010 | -0.001 | 95 | 0 | 0.0400 | 1 | 225 | 52.5% | -0.00 | 0.0010 | -0.004 | ||
| 22.25 | 24.20 | 4 | 46.9% | 1.00 | 0.0012 | -0.002 | 96 | 0 | 0.8100 | 60 | 80.9% | -0.00 | 0.0012 | -0.004 | ||
| 21.15 | 22.70 | 7 | 1.00 | 0.0014 | -0.002 | 97 | 0 | 0.2200 | 118 | 60.8% | -0.00 | 0.0014 | -0.005 | |||
| 20.00 | 22.05 | 8 | 0.99 | 0.0016 | -0.003 | 98 | 0 | 0.7400 | 90 | 73.2% | -0.01 | 0.0016 | -0.005 | |||
| 19.05 | 20.80 | 17 | 0.99 | 0.0018 | -0.003 | 99 | 0.0100 | 0.0400 | 14 | 138 | 45.1% | -0.01 | 0.0019 | -0.006 | ||
| 18.05 | 19.80 | 60 | 0.99 | 0.0022 | -0.004 | 100 | 0 | 0.0600 | 3 | 505 | 43.9% | -0.01 | 0.0022 | -0.006 | ||
| 17.25 | 18.55 | 24 | 0.99 | 0.0026 | -0.005 | 101 | 0.0100 | 0.0400 | 4 | 294 | 40.7% | -0.01 | 0.0026 | -0.007 | ||
| 16.10 | 17.60 | 19 | 0.99 | 0.0031 | -0.006 | 102 | 0.0100 | 0.0700 | 1,253 | 41.1% | -0.01 | 0.0031 | -0.008 | |||
| 15.05 | 16.85 | 49 | 0.99 | 0.0037 | -0.007 | 103 | 0 | 0.1100 | 6 | 359 | 40.6% | -0.01 | 0.0037 | -0.009 | ||
| 14.30 | 15.60 | 3 | 119 | 0.99 | 0.0045 | -0.008 | 104 | 0.0100 | 0.0600 | 3 | 475 | 35.9% | -0.01 | 0.0045 | -0.010 | |
| 13.35 | 14.35 | 16 | 438 | 0.98 | 0.0055 | -0.009 | 105 | 0.0300 | 0.1100 | 22 | 644 | 37.4% | -0.02 | 0.0055 | -0.011 | |
| 12.35 | 13.50 | 1 | 308 | 0.98 | 0.0067 | -0.011 | 106 | 0.0100 | 0.1100 | 4 | 162 | 34.2% | -0.02 | 0.0068 | -0.013 | |
| 11.20 | 12.35 | 2 | 860 | 0.98 | 0.0083 | -0.013 | 107 | 0.0400 | 0.0600 | 5 | 282 | 30.9% | -0.02 | 0.0084 | -0.015 | |
| 10.35 | 11.40 | 8 | 589 | 0.97 | 0.0104 | -0.016 | 108 | 0.0300 | 0.0700 | 25 | 325 | 28.6% | -0.03 | 0.0106 | -0.017 | |
| 9.40 | 10.45 | 3 | 383 | 0.96 | 0.0132 | -0.019 | 109 | 0.0700 | 0.1100 | 125 | 231 | 29.2% | -0.04 | 0.0134 | -0.021 | |
| 8.75 | 9.45 | 21 | 1,558 | 0.95 | 0.0169 | -0.023 | 110 | 0.1000 | 0.1300 | 534 | 604 | 28.0% | -0.05 | 0.0171 | -0.025 | |
| 7.45 | 8.50 | 3 | 405 | 0.94 | 0.0217 | -0.029 | 111 | 0.1300 | 0.1900 | 226 | 194 | 27.3% | -0.06 | 0.0220 | -0.030 | |
| 7.00 | 7.60 | 6 | 753 | 20.1% | 0.92 | 0.0278 | -0.035 | 112 | 0.2000 | 0.2500 | 82 | 226 | 26.8% | -0.08 | 0.0282 | -0.037 |
| 6.30 | 6.60 | 23 | 529 | 23.4% | 0.89 | 0.0354 | -0.044 | 113 | 0.2800 | 0.3200 | 290 | 166 | 25.9% | -0.11 | 0.0358 | -0.045 |
| 5.35 | 5.75 | 12 | 648 | 23.0% | 0.85 | 0.0441 | -0.054 | 114 | 0.3900 | 0.4600 | 94 | 1,040 | 25.5% | -0.15 | 0.0447 | -0.055 |
| 4.55 | 4.90 | 28 | 2,399 | 23.2% | 0.80 | 0.0534 | -0.064 | 115 | 0.5600 | 0.5700 | 181 | 2,233 | 24.7% | -0.20 | 0.0541 | -0.065 |
| 3.75 | 4.10 | 165 | 674 | 22.9% | 0.75 | 0.0626 | -0.074 | 116 | 0.7700 | 0.8500 | 169 | 154 | 24.8% | -0.26 | 0.0634 | -0.075 |
| 3.10 | 3.35 | 65 | 313 | 23.0% | 0.68 | 0.0708 | -0.082 | 117 | 1.04 | 1.14 | 124 | 121 | 24.4% | -0.32 | 0.0718 | -0.083 |
| 2.57 | 2.70 | 65 | 441 | 23.6% | 0.61 | 0.0773 | -0.087 | 118 | 1.39 | 1.50 | 144 | 596 | 24.1% | -0.40 | 0.0784 | -0.088 |
| 2.05 | 2.11 | 127 | 1,022 | 23.6% | 0.53 | 0.0810 | -0.089 | 119 | 1.80 | 1.93 | 96 | 671 | 23.7% | -0.48 | 0.0821 | -0.091 |
| 1.54 | 1.63 | 180 | 2,138 | 23.3% | 0.45 | 0.0812 | -0.088 | 120 | 2.33 | 2.45 | 312 | 113 | 23.6% | -0.56 | 0.0824 | -0.089 |
| 1.12 | 1.20 | 219 | 638 | 22.9% | 0.37 | 0.0778 | -0.083 | 121 | 2.93 | 3.05 | 5 | 59 | 23.5% | -0.64 | 0.0791 | -0.084 |
| 0.8100 | 0.9100 | 385 | 519 | 23.0% | 0.29 | 0.0713 | -0.076 | 122 | 3.60 | 4.35 | 2 | 6 | 27.5% | -0.71 | 0.0727 | -0.077 |
| 0.5800 | 0.6600 | 612 | 405 | 23.1% | 0.23 | 0.0627 | -0.066 | 123 | 4.35 | 5.15 | 85 | 42 | 28.3% | -0.78 | 0.0643 | -0.067 |
| 0.4300 | 0.4600 | 146 | 189 | 23.3% | 0.18 | 0.0530 | -0.056 | 124 | 5.15 | 6.10 | 29.9% | -0.84 | 0.0549 | -0.057 | ||
| 0.2800 | 0.3400 | 636 | 862 | 23.5% | 0.13 | 0.0434 | -0.046 | 125 | 6.05 | 7.00 | 6 | 31.5% | -0.88 | 0.0454 | -0.048 | |
| 0.1900 | 0.2600 | 57 | 21 | 24.0% | 0.10 | 0.0346 | -0.037 | 126 | 6.80 | 8.50 | 36.9% | -0.92 | 0.0368 | -0.039 | ||
| 0.1300 | 0.3100 | 35 | 96 | 26.3% | 0.07 | 0.0272 | -0.030 | 127 | 7.75 | 9.50 | 39.5% | -0.95 | 0.0298 | -0.032 | ||
| 0 | 0.7500 | 20 | 33.0% | 0.05 | 0.0213 | -0.024 | 128 | 8.65 | 10.50 | 13 | 41.5% | -0.96 | 0.0236 | -0.026 | ||
| 0.0500 | 0.1000 | 3 | 5 | 24.9% | 0.04 | 0.0168 | -0.020 | 129 | 9.60 | 11.45 | 12 | 43.4% | -0.98 | 0.0184 | -0.021 | |
| 0.0300 | 0.1000 | 88 | 326 | 26.3% | 0.03 | 0.0136 | -0.018 | 130 | 10.60 | 12.50 | 1 | 46.7% | -0.98 | 0.0136 | -0.019 | |
| 0 | 0.6000 | 38.3% | 0.03 | 0.0113 | -0.016 | 131 | 11.65 | 13.40 | 48.8% | -0.99 | 0.0106 | -0.017 | ||||
| 0 | 0.7700 | 43.2% | 0.02 | 0.0095 | -0.014 | 132 | 12.65 | 14.50 | 52.6% | -0.99 | 0.0081 | -0.016 | ||||
| 0 | 0.0500 | 19 | 245 | 31.1% | 0.02 | 0.0062 | -0.012 | 135 | 15.65 | 17.50 | 60.2% | -1.00 | 0.0040 | -0.014 | ||
| 0 | 0.9500 | 4 | 63.7% | 0.01 | 0.0036 | -0.009 | 140 | 20.60 | 22.50 | 71.5% | -1.00 | 0.0014 | -0.013 | |||
| 0 | 0.9400 | 3 | 73.7% | 0.01 | 0.0022 | -0.008 | 145 | 25.60 | 27.50 | 82.4% | -1.00 | 0.0004 | -0.013 | |||
| 0 | 0.9400 | 83.3% | 0.01 | 0.0015 | -0.006 | 150 | 30.45 | 32.50 | 90.3% | -1.00 | 0.0001 | -0.013 | ||||
| 0 | 0.0100 | 5 | 50.8% | 0.00 | 0.0010 | -0.005 | 155 | 35.55 | 37.50 | 101.5% | -1.00 | 0.0000 | -0.013 | |||
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。