WMT rantai opsi Walmart Inc.
Cboe delayed options data · per 20:03 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 ±3.4% (104.82–112.14) · ATM IV 20.6% · P/C open interest 0.49
| 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 | |
| 52.95 | 54.80 | 2 | 175.8% | 1.00 | 0.0000 | 0.000 | 55 | 0 | 0.0300 | 99 | 121.1% | 0.00 | 0.0000 | -0.000 | ||
| 47.95 | 49.80 | 2 | 154.7% | 1.00 | 0.0000 | 0.000 | 60 | 0 | 0.0400 | 76 | 109.6% | -0.00 | 0.0000 | -0.000 | ||
| 43.20 | 43.80 | 7 | 1.00 | 0.0000 | 0.000 | 65 | 0 | 0.0800 | 138 | 103.5% | -0.00 | 0.0000 | -0.000 | |||
| 38.00 | 39.90 | 1 | 130 | 122.9% | 1.00 | 0.0000 | 0.000 | 70 | 0 | 0.1100 | 248 | 93.4% | -0.00 | 0.0000 | -0.000 | |
| 33.00 | 34.60 | 1 | 50 | 94.7% | 1.00 | 0.0001 | 0.000 | 75 | 0 | 0.2000 | 1,174 | 86.9% | -0.00 | 0.0001 | -0.000 | |
| 27.95 | 29.20 | 2 | 59 | 1.00 | 0.0002 | 0.000 | 80 | 0 | 0.1700 | 21 | 644 | 71.8% | -0.00 | 0.0002 | -0.001 | |
| 23.05 | 24.60 | 228 | 66.8% | 1.00 | 0.0005 | 0.000 | 85 | 0 | 0.0100 | 2,713 | 42.5% | -0.00 | 0.0005 | -0.001 | ||
| 20.55 | 22.35 | 170 | 66.5% | 1.00 | 0.0008 | 0.000 | 87.5 | 0 | 0.0100 | 2,179 | 37.8% | -0.00 | 0.0008 | -0.002 | ||
| 18.45 | 19.45 | 1 | 253 | 59.2% | 1.00 | 0.0013 | 0.000 | 90 | 0 | 0.0200 | 25 | 1,561 | 35.7% | -0.00 | 0.0013 | -0.002 |
| 17.05 | 18.70 | 1 | 52.9% | 1.00 | 0.0016 | 0.000 | 91 | 0 | 0.2100 | 46.3% | -0.00 | 0.0016 | -0.003 | |||
| 16.05 | 17.60 | 47.6% | 0.99 | 0.0020 | 0.000 | 92 | 0 | 0.0900 | 2 | 38.5% | -0.01 | 0.0020 | -0.003 | |||
| 16.00 | 16.90 | 226 | 52.0% | 0.99 | 0.0022 | 0.000 | 92.5 | 0 | 0.0700 | 209 | 2,256 | 36.1% | -0.01 | 0.0023 | -0.003 | |
| 15.05 | 16.80 | 1 | 49.6% | 0.99 | 0.0025 | 0.000 | 93 | 0 | 0.1000 | 5 | 23 | 36.8% | -0.01 | 0.0026 | -0.004 | |
| 14.05 | 15.90 | 48.6% | 0.99 | 0.0032 | 0.000 | 94 | 0 | 0.1100 | 86 | 35.1% | -0.01 | 0.0032 | -0.004 | |||
| 13.50 | 14.10 | 10 | 686 | 38.3% | 0.99 | 0.0041 | 0.000 | 95 | 0.0100 | 0.0300 | 208 | 4,119 | 28.6% | -0.01 | 0.0042 | -0.005 |
| 12.50 | 13.65 | 1 | 1 | 46.0% | 0.99 | 0.0053 | 0.000 | 96 | 0.0200 | 0.0500 | 32 | 254 | 28.7% | -0.01 | 0.0054 | -0.006 |
| 11.50 | 12.65 | 2 | 43.0% | 0.98 | 0.0070 | -0.002 | 97 | 0 | 0.0400 | 12 | 163 | 24.7% | -0.02 | 0.0071 | -0.007 | |
| 11.05 | 12.00 | 21 | 282 | 40.1% | 0.98 | 0.0080 | -0.003 | 97.5 | 0.0300 | 0.0500 | 194 | 7,938 | 26.1% | -0.02 | 0.0081 | -0.008 |
| 10.55 | 11.45 | 28 | 15 | 37.9% | 0.98 | 0.0093 | -0.004 | 98 | 0.0400 | 0.0600 | 123 | 346 | 25.9% | -0.02 | 0.0094 | -0.009 |
| 9.55 | 10.55 | 11 | 13 | 36.4% | 0.97 | 0.0124 | -0.007 | 99 | 0.0500 | 0.0600 | 144 | 401 | 24.1% | -0.03 | 0.0125 | -0.012 |
| 8.45 | 9.25 | 134 | 1,954 | 27.5% | 0.96 | 0.0166 | -0.010 | 100 | 0.0800 | 0.1000 | 818 | 13.0K | 24.0% | -0.04 | 0.0168 | -0.015 |
| 7.65 | 8.65 | 1 | 25 | 32.7% | 0.94 | 0.0223 | -0.015 | 101 | 0.1100 | 0.1300 | 83 | 1,085 | 22.9% | -0.06 | 0.0226 | -0.019 |
| 6.85 | 7.45 | 35 | 229 | 29.6% | 0.92 | 0.0297 | -0.020 | 102 | 0.1700 | 0.1900 | 147 | 872 | 22.5% | -0.08 | 0.0301 | -0.024 |
| 5.50 | 6.45 | 67 | 748 | 22.7% | 0.89 | 0.0388 | -0.027 | 103 | 0.2400 | 0.3100 | 111 | 1,161 | 22.3% | -0.11 | 0.0393 | -0.030 |
| 4.95 | 5.35 | 146 | 609 | 23.1% | 0.85 | 0.0494 | -0.034 | 104 | 0.3400 | 0.4500 | 231 | 732 | 21.8% | -0.15 | 0.0501 | -0.037 |
| 4.20 | 4.30 | 1,631 | 14.1K | 21.4% | 0.79 | 0.0608 | -0.042 | 105 | 0.5400 | 0.5800 | 1,621 | 14.7K | 21.3% | -0.21 | 0.0616 | -0.045 |
| 3.35 | 3.60 | 377 | 1,825 | 21.0% | 0.73 | 0.0717 | -0.049 | 106 | 0.7500 | 0.8300 | 256 | 582 | 21.0% | -0.27 | 0.0727 | -0.051 |
| 2.71 | 2.81 | 1,072 | 1,183 | 20.5% | 0.65 | 0.0808 | -0.055 | 107 | 1.06 | 1.13 | 432 | 164 | 20.7% | -0.35 | 0.0821 | -0.057 |
| 2.12 | 2.19 | 1,049 | 1,414 | 20.4% | 0.57 | 0.0866 | -0.059 | 108 | 1.46 | 1.55 | 264 | 826 | 20.7% | -0.44 | 0.0882 | -0.060 |
| 1.63 | 1.67 | 1,098 | 1,112 | 20.4% | 0.48 | 0.0881 | -0.060 | 109 | 1.95 | 2.06 | 396 | 640 | 20.7% | -0.53 | 0.0899 | -0.061 |
| 1.21 | 1.25 | 11.7K | 20.5K | 20.4% | 0.40 | 0.0852 | -0.058 | 110 | 2.54 | 2.63 | 370 | 9,235 | 20.7% | -0.61 | 0.0872 | -0.059 |
| 0.8700 | 0.9200 | 2,360 | 1,363 | 20.5% | 0.32 | 0.0784 | -0.053 | 111 | 3.15 | 3.35 | 10 | 15 | 20.6% | -0.70 | 0.0806 | -0.054 |
| 0.6300 | 0.6800 | 576 | 1,680 | 20.8% | 0.25 | 0.0689 | -0.048 | 112 | 3.60 | 4.15 | 7 | 38 | 18.8% | -0.77 | 0.0710 | -0.047 |
| 0.4400 | 0.5000 | 344 | 618 | 21.1% | 0.19 | 0.0582 | -0.041 | 113 | 4.25 | 4.95 | 1 | 16.2% | -0.83 | 0.0599 | -0.040 | |
| 0.3100 | 0.3700 | 245 | 290 | 21.6% | 0.14 | 0.0475 | -0.034 | 114 | 4.95 | 6.00 | 26 | -0.88 | 0.0487 | -0.033 | ||
| 0.2100 | 0.2600 | 3,896 | 13.2K | 21.8% | 0.11 | 0.0379 | -0.029 | 115 | 6.35 | 6.75 | 29 | 6,730 | 19.2% | -0.91 | 0.0416 | -0.026 |
| 0.1600 | 0.2000 | 148 | 215 | 22.6% | 0.08 | 0.0302 | -0.024 | 116 | 6.70 | 7.95 | 35 | -0.94 | 0.0373 | -0.022 | ||
| 0.0700 | 0.0800 | 4,082 | 25.8K | 26.3% | 0.04 | 0.0132 | -0.014 | 120 | 10.75 | 11.70 | 3 | 2,632 | -0.99 | 0.0127 | -0.030 | |
| 0.0300 | 0.0500 | 300 | 12.4K | 31.9% | 0.02 | 0.0061 | -0.009 | 125 | 15.60 | 16.70 | 15 | 1,082 | -1.00 | 0.0012 | -0.043 | |
| 0.0200 | 0.0300 | 1,101 | 12.6K | 37.1% | 0.01 | 0.0033 | -0.007 | 130 | 20.60 | 22.20 | 78 | 1,085 | -1.00 | 0.0000 | -0.048 | |
| 0.0100 | 0.0300 | 195 | 11.4K | 42.6% | 0.01 | 0.0020 | -0.005 | 135 | 25.60 | 26.65 | 60 | -1.00 | 0.0000 | -0.050 | ||
| 0.0100 | 0.0300 | 5 | 9,588 | 48.9% | 0.00 | 0.0013 | -0.004 | 140 | 30.45 | 32.20 | 10 | -1.00 | 0.0000 | -0.051 | ||
| 0 | 0.0200 | 122 | 4,443 | 51.1% | 0.00 | 0.0009 | -0.003 | 145 | 35.45 | 37.20 | -1.00 | 0.0000 | -0.052 | |||
| 0 | 0.0200 | 263 | 6,118 | 56.4% | 0.00 | 0.0006 | -0.003 | 150 | 40.45 | 42.20 | -1.00 | 0.0000 | -0.052 | |||
| 0 | 0.0300 | 2,397 | 63.9% | 0.00 | 0.0004 | -0.002 | 155 | 45.60 | 47.20 | -1.00 | 0.0000 | -0.052 | ||||
| 0 | 0.0400 | 1,117 | 70.9% | 0.00 | 0.0003 | -0.002 | 160 | 50.40 | 52.20 | -1.00 | 0.0000 | -0.052 | ||||
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 — Sep 18, 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