WMT catena di opzioni Walmart Inc.
Cboe delayed options data · aggiornato al 09:39 UTC
Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.
Questa scadenza prezza una mossa di circa ±3.6% (102.26–109.80) · ATM IV 21.1% · P/C open interest 0.49
| CALL | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Chiedi | 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 | Chiedi | Vol | OI | IV | Δ | Γ | Θ | |
| 50.25 | 52.40 | 2 | 148.1% | 1.00 | 0.0000 | 0.000 | 55 | 0 | 0.0300 | 99 | 113.9% | -0.00 | 0.0000 | -0.000 | ||
| 44.20 | 47.55 | 2 | 1.00 | 0.0000 | 0.000 | 60 | 0 | 0.0400 | 76 | 102.8% | -0.00 | 0.0000 | -0.000 | |||
| 39.75 | 42.55 | 7 | 135.6% | 1.00 | 0.0001 | 0.000 | 65 | 0 | 0.1400 | 138 | 96.5% | -0.00 | 0.0001 | -0.000 | ||
| 34.10 | 37.95 | 130 | 1.00 | 0.0001 | 0.000 | 70 | 0 | 0.1100 | 248 | 86.5% | -0.00 | 0.0001 | -0.001 | |||
| 29.15 | 33.30 | 50 | 65.8% | 1.00 | 0.0002 | 0.000 | 75 | 0 | 0.1200 | 1,174 | 74.4% | -0.00 | 0.0002 | -0.001 | ||
| 24.65 | 27.95 | 59 | 89.6% | 1.00 | 0.0004 | 0.000 | 80 | 0 | 0.6400 | 644 | 78.1% | -0.00 | 0.0004 | -0.001 | ||
| 20.55 | 22.25 | 228 | 58.2% | 1.00 | 0.0010 | 0.000 | 85 | 0 | 0.0100 | 2,713 | 37.8% | -0.00 | 0.0010 | -0.002 | ||
| 18.05 | 19.60 | 170 | 45.6% | 1.00 | 0.0016 | -0.001 | 87.5 | 0 | 0.0200 | 2 | 2,181 | 35.7% | -0.00 | 0.0016 | -0.003 | |
| 15.60 | 17.10 | 253 | 41.5% | 0.99 | 0.0026 | -0.002 | 90 | 0 | 0.0500 | 5 | 1,559 | 28.8% | -0.01 | 0.0026 | -0.004 | |
| 14.55 | 16.10 | 1 | 36.9% | 0.99 | 0.0033 | -0.003 | 91 | 0 | 0.0800 | 34.5% | -0.01 | 0.0033 | -0.004 | |||
| 13.55 | 15.10 | 34.5% | 0.99 | 0.0041 | -0.004 | 92 | 0 | 0.1500 | 2 | 35.7% | -0.01 | 0.0041 | -0.005 | |||
| 13.15 | 14.80 | 226 | 41.9% | 0.99 | 0.0046 | -0.004 | 92.5 | 0.0100 | 0.0500 | 17 | 2,272 | 29.4% | -0.01 | 0.0046 | -0.006 | |
| 12.55 | 14.30 | 1 | 38.3% | 0.99 | 0.0052 | -0.005 | 93 | 0 | 0.1000 | 23 | 31.3% | -0.01 | 0.0052 | -0.006 | ||
| 11.70 | 13.10 | 34.5% | 0.98 | 0.0066 | -0.006 | 94 | 0 | 0.1100 | 86 | 29.6% | -0.02 | 0.0067 | -0.007 | |||
| 10.80 | 12.05 | 686 | 33.1% | 0.98 | 0.0085 | -0.007 | 95 | 0.0400 | 0.0500 | 47 | 4,130 | 26.6% | -0.02 | 0.0086 | -0.009 | |
| 9.80 | 11.35 | 1 | 35.8% | 0.97 | 0.0111 | -0.009 | 96 | 0.0200 | 0.0600 | 216 | 267 | 24.0% | -0.03 | 0.0112 | -0.011 | |
| 8.70 | 10.15 | 2 | 27.9% | 0.96 | 0.0146 | -0.012 | 97 | 0 | 0.0800 | 188 | 163 | 21.9% | -0.04 | 0.0148 | -0.013 | |
| 8.35 | 9.55 | 282 | 27.6% | 0.96 | 0.0168 | -0.014 | 97.5 | 0.0900 | 0.1000 | 141 | 7,954 | 24.2% | -0.04 | 0.0171 | -0.015 | |
| 7.60 | 9.20 | 15 | 24.3% | 0.95 | 0.0194 | -0.015 | 98 | 0.1000 | 0.1900 | 15 | 356 | 25.2% | -0.05 | 0.0197 | -0.017 | |
| 6.95 | 7.75 | 13 | 19.6% | 0.93 | 0.0257 | -0.020 | 99 | 0.1600 | 0.1700 | 39 | 381 | 23.4% | -0.07 | 0.0260 | -0.021 | |
| 6.20 | 7.25 | 68 | 1,977 | 27.6% | 0.90 | 0.0337 | -0.025 | 100 | 0.2200 | 0.2400 | 459 | 13.2K | 22.8% | -0.10 | 0.0341 | -0.026 |
| 5.20 | 6.35 | 25 | 25.3% | 0.87 | 0.0432 | -0.032 | 101 | 0.3100 | 0.3500 | 38 | 1,076 | 22.1% | -0.13 | 0.0437 | -0.033 | |
| 4.10 | 5.10 | 50 | 229 | 18.9% | 0.82 | 0.0536 | -0.039 | 102 | 0.4400 | 0.5200 | 110 | 812 | 21.8% | -0.18 | 0.0543 | -0.040 |
| 3.70 | 4.25 | 122 | 759 | 21.7% | 0.76 | 0.0640 | -0.046 | 103 | 0.6400 | 0.7100 | 186 | 1,130 | 21.4% | -0.24 | 0.0649 | -0.047 |
| 3.10 | 3.40 | 126 | 629 | 21.5% | 0.69 | 0.0734 | -0.052 | 104 | 0.8400 | 0.9900 | 123 | 673 | 20.8% | -0.31 | 0.0746 | -0.053 |
| 2.52 | 2.64 | 915 | 14.2K | 21.1% | 0.62 | 0.0806 | -0.057 | 105 | 1.28 | 1.34 | 1,445 | 14.7K | 21.4% | -0.39 | 0.0820 | -0.058 |
| 1.97 | 2.09 | 389 | 1,765 | 21.2% | 0.53 | 0.0843 | -0.059 | 106 | 1.60 | 1.88 | 208 | 482 | 21.0% | -0.47 | 0.0859 | -0.060 |
| 1.51 | 1.60 | 480 | 990 | 21.2% | 0.45 | 0.0840 | -0.059 | 107 | 2.16 | 2.37 | 92 | 128 | 20.9% | -0.56 | 0.0858 | -0.060 |
| 1.13 | 1.20 | 657 | 1,257 | 21.2% | 0.37 | 0.0798 | -0.056 | 108 | 2.65 | 3.05 | 17 | 819 | 20.5% | -0.64 | 0.0818 | -0.057 |
| 0.8300 | 0.9400 | 276 | 961 | 21.6% | 0.30 | 0.0727 | -0.051 | 109 | 3.25 | 3.90 | 620 | 69 | 20.9% | -0.72 | 0.0747 | -0.052 |
| 0.6000 | 0.6500 | 2,688 | 20.1K | 21.5% | 0.23 | 0.0636 | -0.045 | 110 | 4.10 | 4.70 | 47 | 9,260 | 21.7% | -0.78 | 0.0656 | -0.046 |
| 0.4100 | 0.5100 | 226 | 1,267 | 21.9% | 0.18 | 0.0538 | -0.039 | 111 | 4.55 | 5.70 | 15 | 19.8% | -0.84 | 0.0562 | -0.040 | |
| 0.2800 | 0.3800 | 275 | 1,581 | 22.2% | 0.13 | 0.0441 | -0.032 | 112 | 5.75 | 6.65 | 38 | 24.1% | -0.88 | 0.0476 | -0.034 | |
| 0.1800 | 0.2900 | 367 | 287 | 22.5% | 0.10 | 0.0354 | -0.027 | 113 | 6.30 | 7.60 | 1 | 19.0% | -0.92 | 0.0396 | -0.030 | |
| 0.1400 | 0.2000 | 10 | 292 | 23.0% | 0.08 | 0.0279 | -0.022 | 114 | 6.60 | 9.15 | 1 | 25 | -0.95 | 0.0340 | -0.026 | |
| 0.1100 | 0.1300 | 685 | 13.4K | 23.3% | 0.06 | 0.0221 | -0.018 | 115 | 6.90 | 10.95 | 14 | 6,733 | -0.97 | 0.0277 | -0.023 | |
| 0 | 0.1300 | 7 | 211 | 21.9% | 0.05 | 0.0176 | -0.015 | 116 | 9.15 | 10.65 | -0.98 | 0.0211 | -0.017 | |||
| 0.0400 | 0.0500 | 368 | 25.8K | 27.9% | 0.02 | 0.0083 | -0.010 | 120 | 13.15 | 14.60 | 2,632 | -1.00 | 0.0025 | -0.013 | ||
| 0.0200 | 0.0600 | 235 | 12.4K | 33.8% | 0.01 | 0.0042 | -0.007 | 125 | 18.10 | 19.75 | 1,082 | -1.00 | 0.0000 | -0.013 | ||
| 0.0200 | 0.0300 | 68 | 12.6K | 39.9% | 0.01 | 0.0025 | -0.005 | 130 | 23.10 | 24.45 | 1,085 | -1.00 | 0.0000 | -0.013 | ||
| 0 | 0.0200 | 80 | 11.4K | 42.0% | 0.01 | 0.0016 | -0.004 | 135 | 27.60 | 29.55 | 61 | -1.00 | 0.0000 | -0.013 | ||
| 0 | 0.0300 | 26 | 9,589 | 51.1% | 0.00 | 0.0011 | -0.004 | 140 | 33.10 | 34.45 | 10 | -1.00 | 0.0000 | -0.013 | ||
| 0 | 0.0200 | 4,443 | 53.0% | 0.00 | 0.0008 | -0.003 | 145 | 38.10 | 39.55 | -1.00 | 0.0000 | -0.013 | ||||
| 0 | 0.0100 | 6,118 | 54.6% | 0.00 | 0.0006 | -0.002 | 150 | 43.20 | 44.55 | -1.00 | 0.0000 | -0.013 | ||||
| 0 | 0.0300 | 2,397 | 65.5% | 0.00 | 0.0004 | -0.002 | 155 | 48.00 | 49.55 | -1.00 | 0.0000 | -0.013 | ||||
Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.
Volatility smile — Sep 18, 2026
Pagina della volatilità →Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.
callput