WMT Optionskette Walmart Inc.

Verfall Cboe delayed options data · Stand 18:06 UTC

Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.

Dieser Verfallstermin preist einen Move von etwa ±7.1% (110.56–127.56) · ATM IV 30.0% · P/C Open Interest 0.22

CALLS								Strike	PUTS
Geldkurs	Fragen	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		Geldkurs	Fragen	Vol	OI	IV	Δ	Γ	Θ
57.60	60.40		2		1.00	0.0001	0.000	60	0	0.2000			102.4%	-0.00	0.0001	-0.001
52.90	54.80		33		1.00	0.0001	0.000	65	0	0.2500		94	94.3%	-0.00	0.0002	-0.001
47.55	50.60		22		1.00	0.0002	0.000	70	0	0.3500		358	88.1%	-0.00	0.0002	-0.002
43.05	45.50		4		1.00	0.0004	0.000	75	0	0.0600		728	62.0%	-0.00	0.0004	-0.002
37.30	40.30		61		1.00	0.0006	0.000	80	0.0100	0.0500	11	2,218	54.1%	-0.00	0.0006	-0.003
33.10	35.55		43		0.99	0.0011	-0.001	85	0.0300	0.0500	24	2,886	48.2%	-0.01	0.0011	-0.005
28.35	29.95	2	636		0.99	0.0020	-0.003	90	0.0500	0.0700	17	4,445	43.1%	-0.01	0.0020	-0.007
23.75	24.70	2	305		0.98	0.0037	-0.008	95	0.1000	0.1200	97	7,406	39.2%	-0.02	0.0037	-0.011
18.95	19.85	14	1,135		0.96	0.0070	-0.015	100	0.2100	0.2300	163	18.3K	35.8%	-0.04	0.0071	-0.017
14.15	15.15	15	8,116	25.4%	0.91	0.0134	-0.026	105	0.4700	0.5000	169	16.0K	33.2%	-0.09	0.0135	-0.029
13.00	14.60			27.6%	0.90	0.0151	-0.030	106	0.5500	0.6100	2		33.0%	-0.10	0.0152	-0.032
12.70	13.35	2		30.0%	0.88	0.0169	-0.033	107	0.6500	0.7400	8		32.8%	-0.12	0.0171	-0.035
12.10	12.40	3		31.4%	0.87	0.0189	-0.036	108	0.7600	0.9400	1		32.9%	-0.13	0.0191	-0.038
11.10	11.55			30.2%	0.85	0.0210	-0.040	109	0.9200	0.9900	4		32.1%	-0.15	0.0212	-0.042
10.30	10.70	99	13.7K	30.2%	0.82	0.0230	-0.043	110	1.09	1.11	355	13.5K	31.6%	-0.18	0.0233	-0.045
9.25	9.90	18		28.8%	0.80	0.0252	-0.047	111	1.28	1.32	4		31.4%	-0.20	0.0255	-0.049
8.25	9.10	3		27.6%	0.77	0.0272	-0.051	112	1.50	1.55	16		31.3%	-0.23	0.0276	-0.052
7.65	8.35	2		28.4%	0.74	0.0292	-0.054	113	1.75	1.80	16		31.1%	-0.26	0.0296	-0.055
7.15	7.65	2		29.3%	0.71	0.0311	-0.057	114	2.03	2.09	37		30.9%	-0.29	0.0315	-0.058
6.65	6.95	139	56.1K	29.9%	0.68	0.0328	-0.060	115	2.35	2.42	196	4,341	30.8%	-0.32	0.0333	-0.061
6.05	6.35	4		30.2%	0.65	0.0343	-0.062	116	2.69	2.81	4		30.8%	-0.36	0.0348	-0.063
5.45	5.70	1		29.9%	0.61	0.0355	-0.064	117	3.05	3.30	1		30.9%	-0.39	0.0361	-0.065
4.85	5.15	20		29.8%	0.58	0.0364	-0.065	118	3.50	3.65	81		30.6%	-0.43	0.0371	-0.066
4.35	4.60	7		29.7%	0.54	0.0370	-0.066	119	3.95	4.10	29		30.3%	-0.47	0.0378	-0.067
3.95	4.10	594	120.7K	30.0%	0.50	0.0373	-0.066	120	4.45	4.65	57	3,729	30.4%	-0.50	0.0381	-0.067
3.40	3.65	43		29.6%	0.47	0.0373	-0.066	121	5.00	5.20			30.3%	-0.54	0.0382	-0.067
3.05	3.25	192		29.8%	0.43	0.0369	-0.065	122	5.55	5.75			30.0%	-0.58	0.0379	-0.066
2.67	2.87	17		29.8%	0.39	0.0362	-0.063	123	6.20	6.40			30.1%	-0.62	0.0373	-0.065
2.34	2.47	24		29.6%	0.36	0.0353	-0.061	124	6.85	7.35			31.1%	-0.65	0.0364	-0.063
2.10	2.15	2,216	115.9K	29.8%	0.33	0.0340	-0.059	125	7.50	7.80	15	2,254	30.0%	-0.69	0.0352	-0.060
1.75	1.88	484		29.5%	0.29	0.0326	-0.056	126	8.20	9.40			33.5%	-0.72	0.0339	-0.058
1.50	1.64	29		29.5%	0.26	0.0309	-0.053	127	9.00	9.85			32.5%	-0.75	0.0323	-0.055
1.29	1.41	38		29.5%	0.24	0.0291	-0.050	128	9.70	11.30			35.2%	-0.78	0.0306	-0.051
1.10	1.22	13		29.5%	0.21	0.0272	-0.047	129	10.50	12.10			35.4%	-0.81	0.0288	-0.048
0.9400	1.04	457	11.2K	29.5%	0.19	0.0253	-0.043	130	11.35	12.30		253	32.6%	-0.83	0.0269	-0.045
0.7900	0.9000	47		29.6%	0.16	0.0233	-0.040	131	12.15	13.20			32.7%	-0.86	0.0250	-0.042
0.7000	0.7700	4		29.9%	0.14	0.0213	-0.037	132	13.05	14.75			36.9%	-0.88	0.0232	-0.038
0.4500	0.4900	680	4,570	30.4%	0.10	0.0158	-0.028	135	15.85	17.05		34	36.3%	-0.93	0.0179	-0.029
0.1800	0.2600	30	1,599	31.4%	0.05	0.0091	-0.017	140	20.50	22.25		15	42.2%	-0.98	0.0099	-0.018
0.1000	0.1200	2	1,909	32.7%	0.03	0.0053	-0.011	145	25.05	28.05			51.6%	-1.00	0.0008	-0.014
0.0500	0.0800	1,248	2,347	34.7%	0.02	0.0033	-0.007	150	30.55	32.50	2		57.5%	-1.00	0.0000	-0.014
0	0.0600	11	624	35.4%	0.01	0.0022	-0.005	155	34.95	37.70			59.6%	-1.00	0.0000	-0.014
0	0.1000		298	41.5%	0.01	0.0015	-0.004	160	39.95	42.70			65.0%	-1.00	0.0000	-0.014
0.0200	0.0400	10	587	42.7%	0.01	0.0011	-0.004	165	45.10	47.50		2	69.5%	-1.00	0.0000	-0.014
0	0.0300	2	205	43.0%	0.00	0.0008	-0.003	170	49.90	52.70			74.4%	-1.00	0.0000	-0.014
0.0100	0.0300	110	27	47.4%	0.00	0.0006	-0.003	175	54.70	57.70			76.3%	-1.00	0.0000	-0.014

Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.

Volatility Smile — Nov 20, 2026

Volatilitätsseite →

Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.

CallsPuts

WMT Optionskette Walmart Inc.

Volatility Smile — Nov 20, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Defensiver Konsum