WMT option chain Walmart Inc.
Cboe delayed options data · के अनुसार 17:05 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 ±7.2% (109.69–126.64) · ATM IV 30.6% · P/C ओपन इंटरेस्ट 0.35
| 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 | |
| 56.85 | 60.50 | 2 | 118.3% | 1.00 | 0.0001 | 0.000 | 60 | 0 | 0.2000 | 103.0% | -0.00 | 0.0001 | -0.001 | |||
| 52.15 | 55.50 | 33 | 113.3% | 1.00 | 0.0002 | 0.000 | 65 | 0 | 0.0600 | 94 | 79.6% | -0.00 | 0.0002 | -0.002 | ||
| 47.10 | 50.60 | 22 | 101.2% | 1.00 | 0.0003 | 0.000 | 70 | 0 | 0.3500 | 358 | 88.4% | -0.00 | 0.0003 | -0.002 | ||
| 42.30 | 45.55 | 4 | 91.9% | 1.00 | 0.0004 | 0.000 | 75 | 0 | 0.2600 | 728 | 74.7% | -0.00 | 0.0004 | -0.003 | ||
| 37.15 | 40.60 | 61 | 78.1% | 1.00 | 0.0007 | 0.000 | 80 | 0.0100 | 0.0300 | 3 | 2,219 | 51.6% | -0.00 | 0.0007 | -0.004 | |
| 32.20 | 35.65 | 43 | 68.9% | 0.99 | 0.0012 | -0.001 | 85 | 0.0100 | 0.0400 | 102 | 2,906 | 45.4% | -0.01 | 0.0012 | -0.005 | |
| 27.30 | 30.55 | 634 | 58.3% | 0.99 | 0.0022 | -0.004 | 90 | 0.0600 | 0.0700 | 12 | 4,442 | 43.2% | -0.01 | 0.0022 | -0.007 | |
| 23.35 | 24.30 | 306 | 45.1% | 0.98 | 0.0040 | -0.008 | 95 | 0.1000 | 0.1400 | 39 | 7,386 | 39.2% | -0.02 | 0.0040 | -0.011 | |
| 18.45 | 19.50 | 1 | 1,135 | 39.8% | 0.96 | 0.0077 | -0.016 | 100 | 0.2300 | 0.2400 | 111 | 18.2K | 35.5% | -0.05 | 0.0078 | -0.018 |
| 13.85 | 14.30 | 30 | 8,112 | 32.1% | 0.91 | 0.0148 | -0.029 | 105 | 0.5100 | 0.5300 | 234 | 16.0K | 32.9% | -0.10 | 0.0150 | -0.031 |
| 12.90 | 14.00 | 35.9% | 0.89 | 0.0167 | -0.032 | 106 | 0.5800 | 0.6700 | 1 | 3 | 32.7% | -0.11 | 0.0168 | -0.034 | ||
| 12.10 | 12.60 | 1 | 32.4% | 0.87 | 0.0187 | -0.036 | 107 | 0.7000 | 0.7900 | 8 | 32.4% | -0.13 | 0.0189 | -0.037 | ||
| 11.05 | 12.20 | 1 | 3 | 33.7% | 0.85 | 0.0208 | -0.040 | 108 | 0.8400 | 0.9400 | 3 | 2 | 32.2% | -0.15 | 0.0210 | -0.041 |
| 10.15 | 11.30 | 32.6% | 0.83 | 0.0229 | -0.043 | 109 | 1.00 | 1.10 | 20 | 8 | 31.9% | -0.17 | 0.0232 | -0.045 | ||
| 9.65 | 9.95 | 118 | 13.6K | 31.1% | 0.81 | 0.0251 | -0.047 | 110 | 1.22 | 1.25 | 512 | 13.7K | 31.7% | -0.20 | 0.0254 | -0.049 |
| 8.65 | 9.30 | 4 | 16 | 30.6% | 0.78 | 0.0272 | -0.051 | 111 | 1.43 | 1.51 | 9 | 107 | 31.7% | -0.22 | 0.0276 | -0.052 |
| 7.95 | 8.60 | 3 | 30.9% | 0.75 | 0.0293 | -0.054 | 112 | 1.67 | 1.77 | 5 | 65 | 31.5% | -0.25 | 0.0297 | -0.056 | |
| 7.45 | 7.95 | 2 | 32.0% | 0.72 | 0.0312 | -0.058 | 113 | 1.93 | 2.07 | 5 | 45 | 31.3% | -0.28 | 0.0316 | -0.059 | |
| 6.75 | 7.00 | 1 | 2 | 30.7% | 0.69 | 0.0330 | -0.060 | 114 | 2.26 | 2.38 | 4 | 51 | 31.2% | -0.32 | 0.0335 | -0.062 |
| 6.10 | 6.35 | 70 | 56.1K | 30.6% | 0.65 | 0.0345 | -0.063 | 115 | 2.58 | 2.70 | 246 | 4,438 | 30.9% | -0.35 | 0.0351 | -0.064 |
| 5.50 | 5.75 | 8 | 4 | 30.6% | 0.62 | 0.0358 | -0.065 | 116 | 3.00 | 3.15 | 2 | 34 | 31.1% | -0.39 | 0.0364 | -0.066 |
| 4.95 | 5.15 | 8 | 1 | 30.5% | 0.58 | 0.0368 | -0.066 | 117 | 3.35 | 3.55 | 3 | 30.6% | -0.43 | 0.0375 | -0.068 | |
| 4.45 | 4.60 | 50 | 20 | 30.5% | 0.54 | 0.0375 | -0.067 | 118 | 3.85 | 4.05 | 36 | 83 | 30.8% | -0.46 | 0.0382 | -0.068 |
| 3.95 | 4.10 | 117 | 37 | 30.4% | 0.51 | 0.0379 | -0.067 | 119 | 4.35 | 4.60 | 23 | 123 | 30.8% | -0.50 | 0.0387 | -0.069 |
| 3.45 | 3.65 | 542 | 54.2K | 30.2% | 0.47 | 0.0379 | -0.067 | 120 | 4.85 | 5.10 | 140 | 3,719 | 30.4% | -0.54 | 0.0388 | -0.068 |
| 3.05 | 3.25 | 31 | 135 | 30.3% | 0.43 | 0.0375 | -0.066 | 121 | 5.45 | 5.65 | 30.3% | -0.58 | 0.0385 | -0.067 | ||
| 2.70 | 2.80 | 34 | 194 | 30.1% | 0.39 | 0.0368 | -0.064 | 122 | 6.05 | 6.30 | 2 | 30.3% | -0.62 | 0.0379 | -0.066 | |
| 2.35 | 2.44 | 75 | 18 | 30.0% | 0.36 | 0.0358 | -0.062 | 123 | 6.70 | 6.90 | 1 | 30.0% | -0.65 | 0.0371 | -0.064 | |
| 2.03 | 2.13 | 13 | 25 | 29.9% | 0.33 | 0.0346 | -0.060 | 124 | 6.85 | 7.60 | 3 | 27.7% | -0.69 | 0.0359 | -0.061 | |
| 1.76 | 1.83 | 684 | 59.2K | 29.8% | 0.29 | 0.0331 | -0.057 | 125 | 8.10 | 8.40 | 27 | 2,249 | 30.1% | -0.72 | 0.0345 | -0.059 |
| 1.51 | 1.62 | 123 | 433 | 30.0% | 0.26 | 0.0314 | -0.054 | 126 | 8.35 | 9.25 | 28.1% | -0.75 | 0.0329 | -0.055 | ||
| 1.28 | 1.37 | 3 | 59 | 29.8% | 0.23 | 0.0295 | -0.050 | 127 | 8.90 | 9.95 | 26.1% | -0.78 | 0.0311 | -0.052 | ||
| 1.10 | 1.16 | 8 | 167 | 29.8% | 0.21 | 0.0276 | -0.047 | 128 | 9.10 | 11.05 | 23.2% | -0.81 | 0.0292 | -0.049 | ||
| 0.9300 | 1.02 | 4 | 182 | 29.9% | 0.18 | 0.0255 | -0.043 | 129 | 10.45 | 11.95 | 26.7% | -0.84 | 0.0273 | -0.045 | ||
| 0.8000 | 0.8500 | 514 | 12.0K | 29.9% | 0.16 | 0.0235 | -0.040 | 130 | 11.80 | 12.50 | 253 | 27.5% | -0.86 | 0.0253 | -0.042 | |
| 0.6700 | 0.7500 | 5 | 56 | 30.1% | 0.14 | 0.0214 | -0.037 | 131 | 12.15 | 13.40 | -0.88 | 0.0234 | -0.038 | |||
| 0.5700 | 0.6400 | 34 | 12 | 30.2% | 0.12 | 0.0195 | -0.033 | 132 | 12.20 | 14.50 | -0.90 | 0.0216 | -0.035 | |||
| 0.3500 | 0.3800 | 349 | 4,963 | 30.5% | 0.08 | 0.0142 | -0.025 | 135 | 16.10 | 17.30 | 34 | -0.95 | 0.0168 | -0.027 | ||
| 0.1500 | 0.2000 | 19 | 1,617 | 31.8% | 0.04 | 0.0080 | -0.015 | 140 | 20.50 | 22.65 | 10 | 15 | -0.99 | 0.0063 | -0.017 | |
| 0.0100 | 0.1400 | 1,842 | 32.4% | 0.02 | 0.0047 | -0.010 | 145 | 24.85 | 28.50 | -1.00 | 0.0005 | -0.015 | ||||
| 0.0300 | 0.0700 | 13 | 3,575 | 35.0% | 0.01 | 0.0030 | -0.007 | 150 | 29.85 | 33.40 | 2 | -1.00 | 0.0000 | -0.015 | ||
| 0.0100 | 0.1000 | 5 | 625 | 39.7% | 0.01 | 0.0021 | -0.006 | 155 | 34.85 | 38.20 | -1.00 | 0.0000 | -0.015 | |||
| 0 | 0.1000 | 298 | 43.2% | 0.01 | 0.0015 | -0.005 | 160 | 39.85 | 43.55 | -1.00 | 0.0000 | -0.015 | ||||
| 0 | 0.0600 | 9 | 587 | 44.3% | 0.01 | 0.0012 | -0.004 | 165 | 44.85 | 48.55 | 2 | -1.00 | 0.0000 | -0.015 | ||
| 0 | 0.0500 | 205 | 46.9% | 0.01 | 0.0009 | -0.003 | 170 | 49.85 | 53.50 | -1.00 | 0.0000 | -0.015 | ||||
| 0.0100 | 0.0400 | 2 | 137 | 50.2% | 0.00 | 0.0007 | -0.003 | 175 | 54.85 | 58.75 | -1.00 | 0.0000 | -0.015 | |||
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 — Nov 20, 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