WMT Optionskette Walmart Inc.

Verfall Cboe delayed options data · Stand 03:45 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% (110.52–127.37) · ATM IV 29.9% · 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
57.20	60.80		2	92.4%	1.00	0.0001	0.000	60	0	0.2000			102.2%	-0.00	0.0001	-0.001
52.20	55.35		33		1.00	0.0001	0.000	65	0	0.2500		94	94.1%	-0.00	0.0001	-0.001
47.85	50.35		22	81.2%	1.00	0.0002	0.000	70	0	0.3500		358	87.9%	-0.00	0.0002	-0.002
42.05	46.10		4	66.0%	1.00	0.0004	0.000	75	0	0.0600		728	61.7%	-0.00	0.0004	-0.002
37.10	40.85		61		1.00	0.0006	0.000	80	0.0100	0.0300	26	2,218	51.5%	-0.00	0.0006	-0.003
32.95	35.45		43	56.7%	0.99	0.0011	-0.000	85	0.0200	0.0400	34	2,886	47.2%	-0.01	0.0011	-0.004
28.00	30.50	3	636	49.8%	0.99	0.0020	-0.003	90	0.0300	0.1100	21	4,445	43.7%	-0.01	0.0020	-0.007
23.05	25.65	2	305	44.6%	0.98	0.0037	-0.007	95	0.1000	0.1700	133	7,406	40.2%	-0.02	0.0037	-0.010
18.20	20.75	14	1,135	38.9%	0.96	0.0072	-0.015	100	0.2000	0.2300	251	18.3K	35.2%	-0.04	0.0073	-0.017
13.50	15.05	17	8,116	24.3%	0.91	0.0139	-0.027	105	0.4500	0.5400	208	16.0K	33.0%	-0.09	0.0140	-0.029
11.85	15.85			34.3%	0.90	0.0157	-0.030	106	0.3600	0.6600	3		31.3%	-0.10	0.0158	-0.032
11.25	14.95	2		35.6%	0.88	0.0176	-0.034	107	0.5700	0.9900	9		33.4%	-0.12	0.0177	-0.036
10.20	13.90	5		32.8%	0.86	0.0196	-0.037	108	0.3900	0.8900	2		29.5%	-0.14	0.0198	-0.039
9.55	12.20			28.5%	0.84	0.0217	-0.041	109	0.9100	1.41	9		33.8%	-0.16	0.0219	-0.043
9.80	10.55	115	13.7K	29.9%	0.82	0.0238	-0.045	110	1.14	1.20	766	13.5K	31.6%	-0.19	0.0240	-0.046
8.95	10.85	18		34.9%	0.79	0.0259	-0.049	111	1.35	1.41	109		31.5%	-0.21	0.0261	-0.050
7.65	10.00	3		31.7%	0.76	0.0279	-0.052	112	1.57	1.78	69		31.9%	-0.24	0.0282	-0.054
7.45	8.90	2		32.3%	0.73	0.0298	-0.056	113	1.84	1.97	52		31.4%	-0.27	0.0301	-0.057
6.20	8.65	2		31.7%	0.70	0.0315	-0.059	114	2.13	2.26	53		31.2%	-0.30	0.0319	-0.060
6.60	6.80	207	56.1K	31.1%	0.67	0.0331	-0.061	115	2.40	2.63	309	4,341	30.9%	-0.34	0.0335	-0.063
5.00	7.45	4		32.1%	0.63	0.0344	-0.064	116	2.78	3.25	40		31.8%	-0.37	0.0349	-0.065
4.45	6.35	1		30.3%	0.60	0.0355	-0.065	117	3.00	3.45	3		30.2%	-0.41	0.0360	-0.067
4.80	5.10	20		30.9%	0.56	0.0363	-0.066	118	3.55	3.80	127		30.2%	-0.44	0.0369	-0.068
3.90	4.55	40		29.4%	0.53	0.0367	-0.067	119	4.05	4.35	127		30.4%	-0.48	0.0374	-0.068
3.80	4.00	106.0K	120.7K	30.8%	0.49	0.0369	-0.067	120	4.55	5.05	61	3,729	30.9%	-0.52	0.0377	-0.068
3.15	3.65	149		29.9%	0.45	0.0367	-0.066	121	4.50	5.90			29.7%	-0.55	0.0375	-0.068
2.65	3.25	197		29.5%	0.42	0.0362	-0.065	122	4.55	6.60			27.9%	-0.59	0.0371	-0.067
2.48	2.83	23		30.0%	0.38	0.0354	-0.064	123	5.70	7.25	1		29.8%	-0.63	0.0364	-0.065
2.32	2.64	33		31.3%	0.35	0.0344	-0.062	124	6.05	8.10			29.2%	-0.66	0.0354	-0.063
2.04	2.14	107.5K	115.9K	30.5%	0.32	0.0331	-0.059	125	7.30	8.00	23	2,254	28.0%	-0.69	0.0342	-0.061
1.75	1.90	512		30.5%	0.29	0.0316	-0.057	126	7.25	9.80			29.1%	-0.73	0.0328	-0.058
1.52	1.82	91		31.3%	0.26	0.0300	-0.054	127	8.00	10.55			28.8%	-0.76	0.0313	-0.055
1.32	1.52	197		31.0%	0.23	0.0282	-0.051	128	8.80	11.35			28.7%	-0.78	0.0296	-0.052
1.14	1.23	205		30.6%	0.21	0.0264	-0.047	129	9.65	12.20			28.9%	-0.81	0.0279	-0.049
0.9700	1.05	1,244	11.2K	30.5%	0.18	0.0245	-0.044	130	11.00	13.00		253	31.5%	-0.84	0.0261	-0.045
0.4300	1.25	57		30.2%	0.16	0.0227	-0.041	131	10.65	14.40			26.8%	-0.86	0.0243	-0.042
0.6800	0.8000	16		30.6%	0.14	0.0208	-0.037	132	11.70	15.25			27.4%	-0.88	0.0225	-0.039
0.4000	0.4800	925	4,570	30.5%	0.10	0.0156	-0.028	135	14.35	17.90		34		-0.93	0.0175	-0.030
0.1500	0.2700	45	1,599	31.6%	0.05	0.0092	-0.018	140	19.20	22.25		15		-0.98	0.0108	-0.018
0.0100	0.1400	105	1,909	31.3%	0.03	0.0055	-0.012	145	24.25	28.20				-1.00	0.0022	-0.014
0.0200	0.0800	1,273	2,347	33.9%	0.02	0.0034	-0.008	150	29.20	33.20	2			-1.00	0.0000	-0.014
0	0.0900	11	624	37.5%	0.01	0.0022	-0.006	155	34.50	38.05				-1.00	0.0000	-0.014
0	0.1000		298	41.9%	0.01	0.0015	-0.004	160	39.20	43.20				-1.00	0.0000	-0.014
0.0200	0.0400	10	587	43.1%	0.01	0.0011	-0.004	165	44.35	47.55		2		-1.00	0.0000	-0.014
0	0.1100	2	205	45.6%	0.00	0.0008	-0.003	170	49.20	53.20				-1.00	0.0000	-0.014
0.0100	0.0300	114	27	47.8%	0.00	0.0006	-0.002	175	54.20	58.05				-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