Explore strikes, OI, IV and strategy data for WMT.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WMT251107C00060000 | 11/5 11:11 AM | 60.00 | 43.30 | 39.65 | 43.6 | 1.42 | 3.39% | 1 | 4 | 349.22% | Yes |
| WMT251107C00070000 | 11/5 10:21 AM | 70.00 | 29.50 | 29.65 | 33.6 | -2.20 | -6.94% | 14 | 3 | 257.03% | Yes |
| WMT251107C00075000 | 11/5 10:20 AM | 75.00 | 26.84 | 24.65 | 28.6 | -2.09 | -7.22% | 14 | 2 | 215.23% | Yes |
| WMT251107C00080000 | 11/5 10:20 AM | 80.00 | 21.85 | 19.7 | 23.6 | -2.15 | -8.96% | 12 | 3 | 180.47% | Yes |
| WMT251107C00085000 | 11/5 2:19 PM | 85.00 | 17.28 | 15.9 | 17.5 | -0.06 | -0.35% | 19 | 10 | 148.44% | Yes |
| WMT251107C00089000 | 11/5 12:03 PM | 89.00 | 13.03 | 12.1 | 13.75 | 0.88 | 7.24% | 30 | 49 | 137.89% | Yes |
| WMT251107C00090000 | 11/5 2:13 PM | 90.00 | 12.37 | 11.35 | 12.6 | 0.17 | 1.39% | 13 | 7 | 132.81% | Yes |
| WMT251107C00091000 | 11/5 10:16 AM | 91.00 | 10.31 | 10.35 | 11.7 | -1.14 | -9.96% | 4 | 5 | 127.25% | Yes |
| WMT251107C00092000 | 11/5 11:06 AM | 92.00 | 9.20 | 9.25 | 10.75 | -0.50 | -5.15% | 25 | 3 | 116.41% | Yes |
| WMT251107C00094000 | 11/5 12:22 PM | 94.00 | 8.40 | 7.05 | 8.75 | 0.02 | 0.24% | 26 | 10 | 91.60% | Yes |
| WMT251107C00095000 | 11/5 10:26 AM | 95.00 | 6.37 | 6.4 | 6.8 | -0.97 | -13.22% | 26 | 39 | 59.77% | Yes |
| WMT251107C00096000 | 11/5 3:28 PM | 96.00 | 5.80 | 5.45 | 5.8 | -0.54 | -8.52% | 10 | 111 | 54.49% | Yes |
| WMT251107C00097000 | 11/5 3:46 PM | 97.00 | 4.85 | 4 | 4.9 | -0.80 | -14.16% | 27 | 94 | 64.06% | Yes |
| WMT251107C00098000 | 11/5 3:54 PM | 98.00 | 3.77 | 3.45 | 3.85 | -0.56 | -12.93% | 25 | 80 | 51.86% | Yes |
| WMT251107C00099000 | 11/5 3:38 PM | 99.00 | 2.80 | 2.57 | 2.85 | -0.60 | -17.65% | 117 | 336 | 41.99% | Yes |
| WMT251107C00100000 | 11/5 3:55 PM | 100.00 | 1.87 | 1.68 | 1.87 | -0.71 | -27.52% | 1885 | 871 | 32.32% | Yes |
| WMT251107C00101000 | 11/5 3:59 PM | 101.00 | 1.09 | 1.05 | 1.13 | -0.76 | -41.08% | 1969 | 1782 | 29.30% | Yes |
| WMT251107C00102000 | 11/5 3:59 PM | 102.00 | 0.59 | 0.55 | 0.61 | -0.59 | -50.00% | 6388 | 6622 | 28.22% | No |
| WMT251107C00103000 | 11/5 3:59 PM | 103.00 | 0.27 | 0.26 | 0.28 | -0.41 | -60.29% | 3890 | 3955 | 27.54% | No |
| WMT251107C00104000 | 11/5 3:57 PM | 104.00 | 0.13 | 0.12 | 0.14 | -0.21 | -61.76% | 1952 | 2431 | 29.10% | No |
| WMT251107C00105000 | 11/5 3:59 PM | 105.00 | 0.08 | 0.07 | 0.08 | -0.08 | -50.00% | 10070 | 6907 | 31.84% | No |
| WMT251107C00106000 | 11/5 3:57 PM | 106.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 459 | 1983 | 34.77% | No |
| WMT251107C00107000 | 11/5 3:46 PM | 107.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 2116 | 2600 | 37.11% | No |
| WMT251107C00108000 | 11/5 3:46 PM | 108.00 | 0.03 | 0.01 | 0.02 | 0.01 | 50.00% | 634 | 1459 | 39.84% | No |
| WMT251107C00109000 | 11/5 2:02 PM | 109.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 56 | 1171 | 45.31% | No |
| WMT251107C00110000 | 11/5 3:58 PM | 110.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 422 | 6625 | 50.00% | No |
| WMT251107C00111000 | 11/4 12:29 PM | 111.00 | 0.01 | 0 | 0.07 | -0.01 | -50.00% | 5 | 1070 | 59.38% | No |
| WMT251107C00112000 | 11/5 3:53 PM | 112.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 2 | 517 | 60.94% | No |
| WMT251107C00113000 | 11/4 12:48 PM | 113.00 | 0.01 | 0 | 0.1 | -0.09 | -90.00% | 2 | 169 | 73.05% | No |
| WMT251107C00114000 | 11/5 11:33 AM | 114.00 | 0.25 | 0 | 0.09 | 0.21 | 525.00% | 1 | 1054 | 76.56% | No |
| WMT251107C00115000 | 11/5 11:33 AM | 115.00 | 0.07 | 0 | 0.07 | 0.06 | 600.00% | 2 | 492 | 78.52% | No |
| WMT251107C00116000 | 11/5 11:02 AM | 116.00 | 0.01 | 0 | 0.01 | -0.07 | -87.50% | 1 | 670 | 65.63% | No |
| WMT251107C00117000 | 11/5 11:43 AM | 117.00 | 0.01 | 0 | 0.1 | -0.01 | -50.00% | 20 | 131 | 92.19% | No |
| WMT251107C00118000 | 11/5 11:07 AM | 118.00 | 0.28 | 0 | 0.12 | 0.00 | 0.00% | 1 | 68 | 99.61% | No |
| WMT251107C00120000 | 11/5 11:03 AM | 120.00 | 0.04 | 0 | 0.09 | 0.03 | 300.00% | 1 | 75 | 104.30% | No |
| WMT251107C00121000 | 11/4 10:08 AM | 121.00 | 0.01 | 0 | 0.09 | 0.00 | 0.00% | 4 | 21 | 108.59% | No |
| WMT251107C00125000 | 11/4 9:36 AM | 125.00 | 0.08 | 0 | 0.1 | 0.00 | 0.00% | 1 | 48 | 127.34% | No |
| WMT251107C00130000 | 11/5 10:14 AM | 130.00 | 0.03 | 0 | 0.14 | -0.01 | -25.00% | 1 | 11 | 154.30% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WMT251107P00060000 | 11/4 3:20 PM | 60.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 5 | 237.50% | No |
| WMT251107P00075000 | 11/5 10:44 AM | 75.00 | 0.02 | 0 | 0.01 | -0.02 | -50.00% | 2 | 1 | 140.63% | No |
| WMT251107P00080000 | 11/5 12:17 PM | 80.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 2 | 18 | 112.50% | No |
| WMT251107P00085000 | 11/5 11:42 AM | 85.00 | 0.01 | 0 | 0.1 | -0.08 | -88.89% | 23 | 76 | 113.67% | No |
| WMT251107P00089000 | 11/5 11:25 AM | 89.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 32 | 29 | 65.63% | No |
| WMT251107P00090000 | 11/5 11:16 AM | 90.00 | 0.01 | 0 | 0.01 | -0.02 | -66.67% | 83 | 395 | 59.38% | No |
| WMT251107P00091000 | 11/5 9:52 AM | 91.00 | 0.03 | 0 | 0.01 | 0.02 | 200.00% | 34 | 171 | 56.25% | No |
| WMT251107P00092000 | 11/4 12:40 PM | 92.00 | 0.02 | 0 | 0.08 | 0.00 | 0.00% | 1 | 222 | 66.02% | No |
| WMT251107P00093000 | 11/4 10:50 AM | 93.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 1 | 124 | 55.47% | No |
| WMT251107P00094000 | 11/5 2:04 PM | 94.00 | 0.01 | 0 | 0.01 | -0.02 | -66.67% | 20 | 291 | 43.75% | No |
| WMT251107P00095000 | 11/5 3:50 PM | 95.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 59 | 1360 | 49.22% | No |
| WMT251107P00096000 | 11/5 3:52 PM | 96.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 76 | 1321 | 36.72% | No |
| WMT251107P00097000 | 11/5 3:39 PM | 97.00 | 0.03 | 0.01 | 0.09 | -0.02 | -40.00% | 72 | 645 | 40.82% | No |
| WMT251107P00098000 | 11/5 3:30 PM | 98.00 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 271 | 2791 | 31.64% | No |
| WMT251107P00099000 | 11/5 3:54 PM | 99.00 | 0.12 | 0.09 | 0.14 | -0.04 | -25.00% | 701 | 2204 | 29.40% | No |
| WMT251107P00100000 | 11/5 3:59 PM | 100.00 | 0.27 | 0.26 | 0.29 | 0.00 | 0.00% | 1935 | 2946 | 27.74% | No |
| WMT251107P00101000 | 11/5 3:59 PM | 101.00 | 0.58 | 0.54 | 0.57 | 0.10 | 20.83% | 1034 | 2876 | 26.17% | No |
| WMT251107P00102000 | 11/5 3:59 PM | 102.00 | 1.06 | 1.01 | 1.08 | 0.25 | 30.86% | 1743 | 1997 | 26.17% | Yes |
| WMT251107P00103000 | 11/5 3:41 PM | 103.00 | 1.65 | 1.68 | 1.8 | 0.33 | 25.00% | 3027 | 987 | 27.05% | Yes |
| WMT251107P00104000 | 11/5 3:43 PM | 104.00 | 2.29 | 2.23 | 2.65 | 0.24 | 11.71% | 372 | 946 | 27.83% | Yes |
| WMT251107P00105000 | 11/5 3:50 PM | 105.00 | 3.40 | 3.2 | 3.7 | 0.58 | 20.57% | 58 | 640 | 38.87% | Yes |
| WMT251107P00106000 | 11/5 3:51 PM | 106.00 | 4.33 | 4.35 | 4.75 | 0.40 | 10.18% | 1442 | 1976 | 49.71% | Yes |
| WMT251107P00107000 | 11/5 11:11 AM | 107.00 | 5.69 | 4.95 | 5.65 | 0.76 | 15.42% | 5 | 147 | 49.02% | Yes |
| WMT251107P00108000 | 10/31 3:30 PM | 108.00 | 5.30 | 5.3 | 6.75 | 0.00 | 0.00% | 11 | 3 | 64.16% | Yes |
| WMT251107P00109000 | 10/31 12:45 PM | 109.00 | 7.75 | 6.3 | 7.75 | 0.00 | 0.00% | 15 | 6 | 71.00% | Yes |
| WMT251107P00110000 | 10/31 1:23 PM | 110.00 | 9.44 | 6.6 | 9.45 | 0.00 | 0.00% | 79 | 5 | 119.63% | Yes |
| WMT251107P00111000 | 10/20 3:35 PM | 111.00 | 4.60 | 7.4 | 11.35 | 0.00 | 0.00% | 2 | 6 | 168.21% | Yes |
| WMT251107P00112000 | 10/15 11:33 AM | 112.00 | 4.50 | 8.6 | 12.35 | 0.00 | 0.00% | 0 | 0 | 177.05% | Yes |
| WMT251107P00113000 | 10/23 10:51 AM | 113.00 | 6.57 | 10.1 | 13.35 | 0.00 | 0.00% | 0 | 0 | 93.95% | Yes |
| WMT251107P00115000 | 10/17 3:56 PM | 115.00 | 7.45 | 11.4 | 15.35 | 0.00 | 0.00% | 9 | 0 | 202.25% | Yes |
| WMT251107P00120000 | 10/28 9:37 AM | 120.00 | 16.20 | 16.4 | 20.35 | 0.00 | 0.00% | 1 | 0 | 240.43% | Yes |
| WMT251107P00125000 | 10/28 10:58 AM | 125.00 | 21.47 | 21.4 | 25.35 | 0.00 | 0.00% | 1 | 0 | 275.20% | Yes |
