WMT chaîne d'options Walmart Inc.
Cboe delayed options data · au 06:44 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±7.1% (110.52–127.37) · ATM IV 29.9% · P/C open interest 0.22
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | 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 | |||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Nov 20, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs