WMT 期权链 Walmart Inc.
Cboe delayed options data · 截至 16:03 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±3.5% (105.25–112.78) · ATM IV 21.1% · P/C 未平仓量 0.49
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 52.10 | 54.80 | 2 | 1.00 | 0.0000 | 0.000 | 55 | 0 | 0.0300 | 99 | 121.2% | 0.00 | 0.0000 | -0.000 | |||
| 47.15 | 49.80 | 2 | 1.00 | 0.0000 | 0.000 | 60 | 0 | 0.0400 | 76 | 109.8% | -0.00 | 0.0000 | -0.000 | |||
| 42.60 | 44.25 | 7 | 1.00 | 0.0000 | 0.000 | 65 | 0 | 0.0800 | 138 | 103.7% | -0.00 | 0.0000 | -0.000 | |||
| 37.20 | 39.35 | 130 | 1.00 | 0.0000 | 0.000 | 70 | 0 | 0.1100 | 248 | 93.7% | -0.00 | 0.0000 | -0.000 | |||
| 32.80 | 34.30 | 1 | 50 | 1.00 | 0.0001 | 0.000 | 75 | 0 | 0.2000 | 1,174 | 87.4% | -0.00 | 0.0001 | -0.000 | ||
| 28.55 | 29.75 | 1 | 59 | 50.9% | 1.00 | 0.0002 | 0.000 | 80 | 0 | 0.1700 | 644 | 72.3% | -0.00 | 0.0002 | -0.001 | |
| 22.20 | 24.45 | 228 | 1.00 | 0.0005 | 0.000 | 85 | 0 | 0.0100 | 2,713 | 43.0% | -0.00 | 0.0005 | -0.001 | |||
| 19.70 | 21.95 | 170 | 1.00 | 0.0008 | 0.000 | 87.5 | 0 | 0.1500 | 2,179 | 52.8% | -0.00 | 0.0008 | -0.002 | |||
| 18.90 | 19.30 | 253 | 1.00 | 0.0013 | 0.000 | 90 | 0 | 0.0300 | 18 | 1,561 | 38.0% | -0.00 | 0.0014 | -0.002 | ||
| 16.20 | 18.70 | 1 | 1.00 | 0.0016 | 0.000 | 91 | 0 | 0.0900 | 41.4% | -0.00 | 0.0017 | -0.003 | ||||
| 15.20 | 17.55 | 0.99 | 0.0020 | 0.000 | 92 | 0 | 0.0900 | 2 | 39.2% | -0.01 | 0.0021 | -0.003 | ||||
| 16.10 | 17.05 | 226 | 0.99 | 0.0023 | 0.000 | 92.5 | 0 | 0.0100 | 180 | 2,256 | 29.5% | -0.01 | 0.0023 | -0.004 | ||
| 14.20 | 16.80 | 1 | 0.99 | 0.0026 | 0.000 | 93 | 0 | 0.1000 | 23 | 37.6% | -0.01 | 0.0026 | -0.004 | |||
| 13.30 | 15.50 | 0.99 | 0.0032 | 0.000 | 94 | 0 | 0.1100 | 86 | 35.9% | -0.01 | 0.0033 | -0.005 | ||||
| 14.05 | 14.35 | 2 | 686 | 29.8% | 0.99 | 0.0041 | 0.000 | 95 | 0.0100 | 0.0200 | 46 | 4,119 | 28.3% | -0.01 | 0.0042 | -0.005 |
| 12.35 | 13.50 | 1 | 1 | 0.99 | 0.0053 | -0.000 | 96 | 0.0100 | 0.0500 | 32 | 254 | 28.9% | -0.01 | 0.0053 | -0.007 | |
| 11.95 | 12.40 | 2 | 0.98 | 0.0068 | -0.002 | 97 | 0.0100 | 0.0400 | 1 | 163 | 26.2% | -0.02 | 0.0069 | -0.008 | ||
| 11.15 | 11.90 | 20 | 282 | 0.98 | 0.0078 | -0.003 | 97.5 | 0.0300 | 0.0500 | 131 | 7,938 | 26.9% | -0.02 | 0.0079 | -0.009 | |
| 10.85 | 11.45 | 25 | 15 | 0.98 | 0.0089 | -0.004 | 98 | 0.0400 | 0.0600 | 68 | 346 | 26.8% | -0.02 | 0.0090 | -0.010 | |
| 9.95 | 10.65 | 11 | 13 | 28.6% | 0.97 | 0.0117 | -0.007 | 99 | 0.0600 | 0.0800 | 61 | 401 | 26.1% | -0.03 | 0.0118 | -0.012 |
| 9.10 | 9.50 | 68 | 1,954 | 26.1% | 0.96 | 0.0155 | -0.010 | 100 | 0.0900 | 0.1000 | 414 | 13.0K | 25.2% | -0.04 | 0.0156 | -0.015 |
| 7.95 | 8.50 | 1 | 25 | 19.3% | 0.95 | 0.0204 | -0.015 | 101 | 0.1100 | 0.1400 | 58 | 1,085 | 24.2% | -0.05 | 0.0206 | -0.019 |
| 6.80 | 7.50 | 17 | 229 | 0.93 | 0.0268 | -0.020 | 102 | 0.1600 | 0.1900 | 86 | 872 | 23.5% | -0.07 | 0.0271 | -0.024 | |
| 6.10 | 6.60 | 30 | 748 | 20.3% | 0.90 | 0.0348 | -0.026 | 103 | 0.2300 | 0.2600 | 90 | 1,161 | 22.8% | -0.10 | 0.0352 | -0.029 |
| 5.30 | 5.65 | 83 | 609 | 20.8% | 0.86 | 0.0442 | -0.033 | 104 | 0.3300 | 0.3600 | 87 | 732 | 22.2% | -0.14 | 0.0447 | -0.036 |
| 4.60 | 4.75 | 881 | 14.1K | 21.6% | 0.81 | 0.0546 | -0.041 | 105 | 0.4800 | 0.5300 | 439 | 14.7K | 21.9% | -0.19 | 0.0552 | -0.043 |
| 3.75 | 4.00 | 245 | 1,825 | 20.8% | 0.76 | 0.0651 | -0.048 | 106 | 0.6500 | 0.7300 | 196 | 582 | 21.3% | -0.25 | 0.0659 | -0.050 |
| 3.10 | 3.25 | 774 | 1,183 | 21.3% | 0.69 | 0.0747 | -0.054 | 107 | 0.9600 | 1.02 | 89 | 164 | 21.5% | -0.32 | 0.0757 | -0.056 |
| 2.46 | 2.57 | 835 | 1,414 | 20.9% | 0.61 | 0.0819 | -0.059 | 108 | 1.31 | 1.38 | 154 | 826 | 21.3% | -0.39 | 0.0831 | -0.060 |
| 1.96 | 2.00 | 497 | 1,112 | 21.0% | 0.53 | 0.0857 | -0.061 | 109 | 1.74 | 1.83 | 60 | 640 | 21.1% | -0.48 | 0.0871 | -0.062 |
| 1.48 | 1.50 | 4,702 | 20.5K | 20.8% | 0.44 | 0.0853 | -0.060 | 110 | 2.23 | 2.34 | 129 | 9,235 | 20.8% | -0.57 | 0.0869 | -0.061 |
| 1.09 | 1.13 | 2,000 | 1,363 | 20.9% | 0.36 | 0.0808 | -0.057 | 111 | 2.80 | 3.05 | 8 | 15 | 20.8% | -0.65 | 0.0826 | -0.057 |
| 0.7500 | 0.8200 | 234 | 1,680 | 20.6% | 0.28 | 0.0730 | -0.052 | 112 | 3.55 | 3.85 | 38 | 21.7% | -0.73 | 0.0749 | -0.052 | |
| 0.5400 | 0.5900 | 196 | 618 | 20.9% | 0.22 | 0.0632 | -0.045 | 113 | 4.20 | 4.85 | 1 | 22.7% | -0.79 | 0.0650 | -0.045 | |
| 0.3700 | 0.4400 | 53 | 290 | 21.2% | 0.17 | 0.0528 | -0.039 | 114 | 5.15 | 6.30 | 26 | 28.8% | -0.84 | 0.0542 | -0.038 | |
| 0.3000 | 0.3100 | 2,504 | 13.2K | 21.9% | 0.13 | 0.0432 | -0.033 | 115 | 6.05 | 6.40 | 13 | 6,730 | 23.2% | -0.89 | 0.0448 | -0.031 |
| 0.1800 | 0.2400 | 115 | 215 | 22.1% | 0.10 | 0.0346 | -0.028 | 116 | 7.00 | 7.35 | 24.5% | -0.92 | 0.0379 | -0.025 | ||
| 0.0700 | 0.0900 | 1,783 | 25.8K | 25.4% | 0.04 | 0.0150 | -0.016 | 120 | 10.85 | 11.40 | 2,632 | 32.2% | -0.98 | 0.0171 | -0.024 | |
| 0.0400 | 0.0500 | 233 | 12.4K | 31.3% | 0.02 | 0.0067 | -0.010 | 125 | 15.90 | 16.25 | 1,082 | 40.1% | -1.00 | 0.0028 | -0.037 | |
| 0.0100 | 0.0300 | 1,050 | 12.6K | 35.0% | 0.01 | 0.0036 | -0.007 | 130 | 20.55 | 22.65 | 1,085 | 66.6% | -1.00 | 0.0004 | -0.043 | |
| 0 | 0.0300 | 58 | 11.4K | 40.3% | 0.01 | 0.0022 | -0.005 | 135 | 25.85 | 26.10 | 60 | -1.00 | 0.0000 | -0.045 | ||
| 0 | 0.0500 | 5 | 9,588 | 49.0% | 0.01 | 0.0014 | -0.004 | 140 | 30.45 | 32.65 | 10 | 84.7% | -1.00 | 0.0000 | -0.047 | |
| 0 | 0.0200 | 6 | 4,443 | 50.0% | 0.00 | 0.0009 | -0.003 | 145 | 35.90 | 37.70 | 100.5% | -1.00 | 0.0000 | -0.048 | ||
| 0 | 0.0200 | 2 | 6,118 | 55.3% | 0.00 | 0.0006 | -0.003 | 150 | 40.65 | 43.00 | 109.9% | -1.00 | 0.0000 | -0.048 | ||
| 0 | 0.0300 | 2,397 | 62.8% | 0.00 | 0.0005 | -0.002 | 155 | 45.65 | 48.05 | 118.8% | -1.00 | 0.0000 | -0.048 | |||
| 0 | 0.0400 | 1,117 | 69.7% | 0.00 | 0.0004 | -0.002 | 160 | 50.80 | 52.75 | 124.4% | -1.00 | 0.0000 | -0.048 | |||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。