WMT rantai opsi Walmart Inc.

Expirasi Cboe delayed options data · per 20:07 UTC

Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.

Ekspirasi ini memperhitungkan pergerakan sekitar ±7.2% (110.14–127.19) · ATM IV 30.2% · P/C open interest 0.22

CALLS								Strike	PUT
Bid	Tanya	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		Bid	Tanya	Vol	OI	IV	Δ	Γ	Θ
57.70	60.20		2	91.2%	1.00	0.0001	0.000	60	0	0.2000			102.2%	-0.00	0.0001	-0.001
52.75	55.20		33	82.1%	1.00	0.0002	0.000	65	0	0.2500		94	94.1%	-0.00	0.0002	-0.001
47.70	50.25		22	67.4%	1.00	0.0002	0.000	70	0	0.3500		358	87.9%	-0.00	0.0002	-0.002
42.30	45.25		4		1.00	0.0004	0.000	75	0	0.0600		728	61.7%	-0.00	0.0004	-0.002
37.10	40.30		61		1.00	0.0007	0.000	80	0.0100	0.0300	26	2,218	51.4%	-0.00	0.0007	-0.003
32.85	35.40		43	54.6%	0.99	0.0011	-0.001	85	0.0200	0.0500	34	2,886	47.1%	-0.01	0.0012	-0.005
27.90	30.35	3	636	44.9%	0.99	0.0020	-0.004	90	0.0300	0.1100	21	4,445	43.7%	-0.01	0.0020	-0.007
22.25	26.25	2	305	42.4%	0.98	0.0038	-0.008	95	0.1000	0.1700	132	7,406	40.1%	-0.02	0.0038	-0.011
17.85	21.35	14	1,135	42.7%	0.96	0.0073	-0.015	100	0.2000	0.2300	251	18.3K	35.2%	-0.04	0.0074	-0.018
13.40	15.20	17	8,116	26.4%	0.91	0.0140	-0.027	105	0.4600	0.5400	205	16.0K	33.0%	-0.09	0.0141	-0.029
12.50	15.10			34.1%	0.89	0.0158	-0.030	106	0.3600	0.6800	3		31.4%	-0.11	0.0159	-0.032
10.95	14.85	2		33.5%	0.88	0.0177	-0.034	107	0.6600	0.9400	9		33.6%	-0.12	0.0178	-0.036
10.75	13.35	5		33.3%	0.86	0.0197	-0.037	108	0.5900	0.8900	2		30.8%	-0.14	0.0198	-0.039
9.40	12.00			26.6%	0.84	0.0218	-0.041	109	0.9400	1.30	9		33.2%	-0.16	0.0220	-0.043
9.60	10.90	115	13.7K	31.2%	0.82	0.0239	-0.045	110	1.14	1.19	669	13.5K	31.5%	-0.19	0.0241	-0.046
8.75	10.85	18		34.3%	0.79	0.0260	-0.049	111	1.35	1.41	13		31.4%	-0.21	0.0263	-0.050
7.50	10.00	3		31.4%	0.76	0.0281	-0.052	112	1.58	1.84	69		32.1%	-0.24	0.0284	-0.053
7.45	8.90	2		32.6%	0.73	0.0300	-0.055	113	1.85	2.04	48		31.6%	-0.27	0.0304	-0.057
6.10	8.65	2		31.5%	0.70	0.0318	-0.058	114	2.15	2.23	41		31.0%	-0.30	0.0322	-0.060
6.50	7.15	202	56.1K	32.3%	0.67	0.0334	-0.061	115	2.48	2.57	246	4,341	30.9%	-0.34	0.0338	-0.062
5.25	6.95	4		31.4%	0.63	0.0347	-0.063	116	2.84	2.97	8		30.9%	-0.37	0.0353	-0.064
4.85	5.95	1		30.4%	0.60	0.0358	-0.065	117	3.20	3.40	3		30.7%	-0.41	0.0364	-0.066
4.80	5.30	20		31.8%	0.56	0.0366	-0.066	118	3.65	4.00	120		31.1%	-0.44	0.0372	-0.067
3.85	4.70	40		29.9%	0.52	0.0371	-0.066	119	4.15	4.35	98		30.6%	-0.48	0.0378	-0.068
3.80	4.00	106.0K	120.7K	30.5%	0.49	0.0372	-0.066	120	4.65	4.85	61	3,729	30.4%	-0.52	0.0380	-0.068
3.40	3.80	128		31.5%	0.45	0.0371	-0.066	121	4.50	5.90			29.5%	-0.56	0.0379	-0.067
3.00	3.15	197		30.5%	0.41	0.0366	-0.065	122	4.85	6.60			28.8%	-0.59	0.0375	-0.066
2.63	2.77	23		30.5%	0.38	0.0358	-0.063	123	5.70	7.25	1		29.6%	-0.63	0.0368	-0.064
2.30	2.58	29		31.0%	0.35	0.0347	-0.061	124	6.05	8.10			28.9%	-0.67	0.0358	-0.062
2.00	2.12	107.5K	115.9K	30.3%	0.31	0.0334	-0.058	125	7.30	8.00	19	2,254	27.8%	-0.70	0.0346	-0.059
1.73	2.00	485		31.0%	0.28	0.0319	-0.055	126	7.25	9.80			28.8%	-0.73	0.0332	-0.057
1.50	1.68	33		30.7%	0.25	0.0302	-0.052	127	8.00	10.60			28.7%	-0.76	0.0316	-0.054
1.28	1.62	133		31.4%	0.22	0.0283	-0.049	128	8.80	11.80			30.6%	-0.79	0.0298	-0.050
1.10	1.29	164		30.8%	0.20	0.0264	-0.045	129	9.65	12.60			30.7%	-0.82	0.0280	-0.047
0.9000	1.01	1,221	11.2K	30.0%	0.18	0.0245	-0.042	130	11.00	13.05		253	31.3%	-0.84	0.0261	-0.044
0.5500	1.17	57		30.6%	0.16	0.0225	-0.039	131	10.65	14.45			26.5%	-0.86	0.0242	-0.040
0.5900	0.7600	15		29.8%	0.14	0.0206	-0.036	132	11.60	15.50			27.9%	-0.88	0.0224	-0.037
0.3600	0.4900	925	4,570	30.3%	0.09	0.0153	-0.027	135	14.55	17.65		34		-0.93	0.0173	-0.029
0.1300	0.2900	44	1,599	31.6%	0.05	0.0088	-0.016	140	19.25	22.25		15		-0.98	0.0095	-0.017
0.0100	0.1400	105	1,909	31.3%	0.03	0.0051	-0.010	145	24.25	28.20				-1.00	0.0007	-0.014
0.0200	0.0800	1,273	2,347	34.0%	0.02	0.0032	-0.007	150	29.40	32.55	2			-1.00	0.0000	-0.014
0	0.0900	11	624	37.6%	0.01	0.0021	-0.005	155	35.10	37.55			44.6%	-1.00	0.0000	-0.014
0	0.1000		298	42.0%	0.01	0.0014	-0.004	160	40.10	43.05			62.1%	-1.00	0.0000	-0.014
0.0200	0.0400	10	587	43.2%	0.01	0.0010	-0.003	165	44.35	47.55		2		-1.00	0.0000	-0.014
0	0.0500	2	205	45.7%	0.00	0.0008	-0.003	170	49.25	53.20				-1.00	0.0000	-0.014
0.0100	0.0300	114	27	47.9%	0.00	0.0006	-0.002	175	54.25	57.55				-1.00	0.0000	-0.014

Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.

Volatility smile — Nov 20, 2026

Halaman volatilitas →

Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.

callput

WMT rantai opsi Walmart Inc.

Volatility smile — Nov 20, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Konsumer Defensif