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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WMT251114C00060000 | 11/5 10:55 AM | 60.00 | 41.80 | 40.1 | 43.7 | -1.20 | -2.79% | 2 | 1 | 196.19% | Yes |
| WMT251114C00065000 | 11/5 10:55 AM | 65.00 | 36.82 | 35.35 | 38.7 | 0.87 | 2.42% | 4 | 0 | 179.59% | Yes |
| WMT251114C00085000 | 10/31 2:07 PM | 85.00 | 17.50 | 16.45 | 17.7 | 0.00 | 0.00% | 51 | 55 | 87.94% | Yes |
| WMT251114C00088000 | 11/3 1:05 PM | 88.00 | 12.79 | 13.35 | 15.4 | 0.00 | 0.00% | 1 | 2 | 84.47% | Yes |
| WMT251114C00090000 | 10/31 2:01 PM | 90.00 | 10.94 | 11.4 | 13.1 | 0.00 | 0.00% | 1 | 11 | 71.44% | Yes |
| WMT251114C00091000 | 10/14 9:54 AM | 91.00 | 13.40 | 10.4 | 11.9 | 0.00 | 0.00% | 1 | 0 | 63.87% | Yes |
| WMT251114C00092000 | 10/24 2:54 PM | 92.00 | 14.40 | 9.4 | 11.1 | 0.00 | 0.00% | 4 | 4 | 62.16% | Yes |
| WMT251114C00093000 | 11/5 10:06 AM | 93.00 | 8.55 | 7.4 | 10.65 | -0.89 | -9.43% | 10 | 18 | 51.27% | Yes |
| WMT251114C00094000 | 11/5 3:24 PM | 94.00 | 8.02 | 7.35 | 8.05 | -0.53 | -6.20% | 12 | 45 | 47.56% | Yes |
| WMT251114C00095000 | 11/5 3:23 PM | 95.00 | 7.05 | 6.5 | 7.9 | -0.26 | -3.56% | 17 | 229 | 62.21% | Yes |
| WMT251114C00097000 | 11/5 3:39 PM | 97.00 | 5.00 | 4.6 | 5.2 | -0.51 | -9.26% | 10 | 1032 | 37.16% | Yes |
| WMT251114C00098000 | 11/5 3:59 PM | 98.00 | 4.10 | 3.8 | 4.1 | -0.76 | -15.64% | 261 | 1843 | 30.03% | Yes |
| WMT251114C00099000 | 11/5 3:56 PM | 99.00 | 3.36 | 3.1 | 3.55 | -0.67 | -16.63% | 165 | 670 | 33.23% | Yes |
| WMT251114C00100000 | 11/5 3:56 PM | 100.00 | 2.51 | 2.31 | 2.5 | -0.64 | -20.32% | 313 | 638 | 26.34% | Yes |
| WMT251114C00101000 | 11/5 3:59 PM | 101.00 | 1.78 | 1.73 | 1.87 | -0.71 | -28.51% | 1624 | 1461 | 25.61% | Yes |
| WMT251114C00102000 | 11/5 3:58 PM | 102.00 | 1.30 | 1.25 | 1.35 | -0.56 | -30.11% | 1021 | 5728 | 25.12% | No |
| WMT251114C00103000 | 11/5 3:59 PM | 103.00 | 0.89 | 0.85 | 0.92 | -0.45 | -33.58% | 2050 | 1768 | 24.46% | No |
| WMT251114C00104000 | 11/5 3:58 PM | 104.00 | 0.57 | 0.57 | 0.61 | -0.38 | -40.00% | 655 | 1367 | 24.22% | No |
| WMT251114C00105000 | 11/5 3:59 PM | 105.00 | 0.38 | 0.36 | 0.39 | -0.27 | -41.54% | 2560 | 1942 | 24.12% | No |
| WMT251114C00106000 | 11/5 3:30 PM | 106.00 | 0.28 | 0.24 | 0.28 | -0.16 | -36.36% | 105 | 1707 | 25.20% | No |
| WMT251114C00107000 | 11/5 3:51 PM | 107.00 | 0.18 | 0.15 | 0.18 | -0.11 | -37.93% | 98 | 5250 | 25.49% | No |
| WMT251114C00108000 | 11/5 3:52 PM | 108.00 | 0.11 | 0.11 | 0.16 | -0.09 | -45.00% | 76 | 1045 | 27.93% | No |
| WMT251114C00109000 | 11/5 3:40 PM | 109.00 | 0.08 | 0.01 | 0.08 | -0.05 | -38.46% | 37 | 1245 | 26.76% | No |
| WMT251114C00110000 | 11/5 3:56 PM | 110.00 | 0.06 | 0.02 | 0.06 | -0.03 | -33.33% | 165 | 7685 | 27.93% | No |
| WMT251114C00111000 | 11/5 3:37 PM | 111.00 | 0.05 | 0 | 0.1 | -0.03 | -37.50% | 37 | 665 | 33.50% | No |
| WMT251114C00112000 | 11/5 12:22 PM | 112.00 | 0.06 | 0.03 | 0.15 | 0.00 | 0.00% | 15 | 1056 | 39.16% | No |
| WMT251114C00113000 | 11/5 3:53 PM | 113.00 | 0.05 | 0 | 0.13 | 0.00 | 0.00% | 1 | 311 | 40.72% | No |
| WMT251114C00114000 | 11/3 3:43 PM | 114.00 | 0.01 | 0 | 0.26 | -0.06 | -85.71% | 1 | 656 | 50.10% | No |
| WMT251114C00115000 | 11/5 3:35 PM | 115.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 40 | 2140 | 39.06% | No |
| WMT251114C00116000 | 11/3 12:30 PM | 116.00 | 0.03 | 0 | 0.3 | 0.00 | 0.00% | 4 | 287 | 57.52% | No |
| WMT251114C00117000 | 10/30 10:19 AM | 117.00 | 0.06 | 0 | 0.09 | 0.00 | 0.00% | 12 | 1378 | 47.66% | No |
| WMT251114C00118000 | 10/24 10:04 AM | 118.00 | 0.04 | 0 | 1.77 | 0.00 | 0.00% | 1 | 2 | 83.40% | No |
| WMT251114C00119000 | 10/28 9:51 AM | 119.00 | 0.12 | 0 | 0.25 | 0.00 | 0.00% | 1 | 8 | 55.27% | No |
| WMT251114C00120000 | 11/4 2:35 PM | 120.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 10 | 169 | 46.48% | No |
| WMT251114C00121000 | 10/22 3:07 PM | 121.00 | 0.13 | 0 | 0.26 | 0.00 | 0.00% | 0 | 2 | 60.35% | No |
| WMT251114C00125000 | 11/3 2:13 PM | 125.00 | 0.04 | 0 | 0.26 | 0.00 | 0.00% | 10 | 20 | 69.34% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WMT251114P00080000 | 10/23 1:32 PM | 80.00 | 0.03 | 0 | 1.93 | 0.00 | 0.00% | 0 | 1 | 124.95% | No |
| WMT251114P00085000 | 10/31 9:47 AM | 85.00 | 0.74 | 0 | 0.05 | 0.00 | 0.00% | 1 | 17 | 53.52% | No |
| WMT251114P00089000 | 11/3 3:34 PM | 89.00 | 0.09 | 0 | 0.64 | 0.00 | 0.00% | 2 | 88 | 59.38% | No |
| WMT251114P00090000 | 11/5 10:05 AM | 90.00 | 0.05 | 0.03 | 0.05 | 0.01 | 25.00% | 9 | 217 | 38.28% | No |
| WMT251114P00091000 | 11/5 2:44 PM | 91.00 | 0.04 | 0.01 | 0.07 | -0.03 | -42.86% | 26 | 65 | 37.31% | No |
| WMT251114P00092000 | 11/5 12:54 PM | 92.00 | 0.05 | 0.01 | 0.09 | -0.02 | -28.57% | 10 | 522 | 35.84% | No |
| WMT251114P00093000 | 11/5 1:00 PM | 93.00 | 0.07 | 0.02 | 0.1 | -0.02 | -22.22% | 21 | 129 | 33.20% | No |
| WMT251114P00094000 | 11/5 10:18 AM | 94.00 | 0.11 | 0.03 | 0.16 | 0.01 | 10.00% | 21 | 3649 | 33.20% | No |
| WMT251114P00095000 | 11/5 3:41 PM | 95.00 | 0.10 | 0.06 | 0.12 | -0.03 | -23.08% | 34 | 634 | 27.64% | No |
| WMT251114P00096000 | 11/5 2:57 PM | 96.00 | 0.12 | 0.13 | 0.19 | -0.06 | -33.33% | 97 | 741 | 27.10% | No |
| WMT251114P00097000 | 11/5 3:56 PM | 97.00 | 0.22 | 0.22 | 0.24 | -0.03 | -12.00% | 107 | 411 | 24.90% | No |
| WMT251114P00098000 | 11/5 3:33 PM | 98.00 | 0.32 | 0.32 | 0.38 | -0.02 | -5.88% | 86 | 1000 | 24.46% | No |
| WMT251114P00099000 | 11/5 3:51 PM | 99.00 | 0.50 | 0.5 | 0.59 | -0.01 | -1.96% | 207 | 744 | 24.12% | No |
| WMT251114P00100000 | 11/5 3:48 PM | 100.00 | 0.75 | 0.76 | 0.84 | 0.04 | 5.63% | 349 | 1684 | 23.12% | No |
| WMT251114P00101000 | 11/5 3:52 PM | 101.00 | 1.12 | 1.13 | 1.25 | 0.10 | 9.80% | 168 | 846 | 23.24% | No |
| WMT251114P00102000 | 11/5 3:58 PM | 102.00 | 1.65 | 1.6 | 1.72 | 0.26 | 18.71% | 1542 | 3612 | 22.58% | Yes |
| WMT251114P00103000 | 11/5 3:29 PM | 103.00 | 2.12 | 2.21 | 2.31 | 0.21 | 10.99% | 209 | 803 | 22.12% | Yes |
| WMT251114P00104000 | 11/5 3:43 PM | 104.00 | 2.75 | 2.63 | 3.05 | 0.21 | 8.27% | 309 | 333 | 22.49% | Yes |
| WMT251114P00105000 | 11/5 3:54 PM | 105.00 | 3.55 | 3.55 | 3.95 | 0.26 | 7.90% | 37 | 423 | 24.81% | Yes |
| WMT251114P00106000 | 11/5 3:51 PM | 106.00 | 4.46 | 4.45 | 4.75 | -0.12 | -2.62% | 1433 | 174 | 23.44% | Yes |
| WMT251114P00107000 | 11/5 11:07 AM | 107.00 | 5.90 | 4.45 | 5.85 | 0.82 | 16.14% | 2 | 143 | 30.03% | Yes |
| WMT251114P00108000 | 11/5 9:33 AM | 108.00 | 6.95 | 5.35 | 6.85 | 0.99 | 16.61% | 1 | 227 | 33.59% | Yes |
| WMT251114P00109000 | 11/5 2:01 PM | 109.00 | 6.76 | 6.45 | 8.2 | 0.61 | 9.92% | 3 | 104 | 46.68% | Yes |
| WMT251114P00110000 | 11/4 11:22 AM | 110.00 | 7.82 | 8.2 | 9.15 | 0.00 | 0.00% | 45 | 171 | 49.12% | Yes |
| WMT251114P00111000 | 10/27 3:23 PM | 111.00 | 6.69 | 8 | 9.8 | 0.00 | 0.00% | 7 | 79 | 41.65% | Yes |
| WMT251114P00112000 | 10/27 3:23 PM | 112.00 | 7.00 | 9.1 | 12.35 | 0.00 | 0.00% | 1 | 1 | 83.47% | Yes |
| WMT251114P00113000 | 10/22 3:11 PM | 113.00 | 5.75 | 9.4 | 13.35 | 0.00 | 0.00% | 2 | 0 | 87.55% | Yes |
| WMT251114P00114000 | 10/28 10:50 AM | 114.00 | 10.40 | 10.95 | 14.35 | 0.00 | 0.00% | 3 | 0 | 91.48% | Yes |
| WMT251114P00115000 | 10/16 1:09 PM | 115.00 | 8.70 | 11.75 | 15.15 | 0.00 | 0.00% | 0 | 1 | 91.06% | Yes |
| WMT251114P00116000 | 10/30 9:56 AM | 116.00 | 13.70 | 13.1 | 16.35 | 0.00 | 0.00% | 1 | 0 | 52.44% | Yes |
| WMT251114P00120000 | 10/16 9:43 AM | 120.00 | 11.73 | 16.4 | 20.35 | 0.00 | 0.00% | 0 | 0 | 113.38% | Yes |
| WMT251114P00125000 | 10/29 9:33 AM | 125.00 | 22.00 | 21.4 | 25.35 | 0.00 | 0.00% | 2 | 0 | 129.74% | Yes |
