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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WMT251121C00050000 | 10/21 11:39 AM | 50.00 | 57.25 | 50.4 | 53.7 | 0.00 | 0.00% | 2 | 64 | 202.15% | Yes |
| WMT251121C00055000 | 10/30 10:11 AM | 55.00 | 47.49 | 45.7 | 48.75 | 0.00 | 0.00% | 2 | 6 | 188.38% | Yes |
| WMT251121C00060000 | 11/4 12:11 PM | 60.00 | 42.41 | 41.35 | 43.05 | 0.00 | 0.00% | 3 | 29 | 164.26% | Yes |
| WMT251121C00065000 | 10/23 3:43 PM | 65.00 | 41.59 | 36.4 | 37.95 | 0.00 | 0.00% | 15 | 44 | 141.99% | Yes |
| WMT251121C00070000 | 10/28 2:59 PM | 70.00 | 33.90 | 31.4 | 33.1 | 0.00 | 0.00% | 15 | 118 | 125.29% | Yes |
| WMT251121C00075000 | 10/16 12:14 PM | 75.00 | 32.21 | 26.45 | 28.15 | 0.00 | 0.00% | 10 | 72 | 108.11% | Yes |
| WMT251121C00080000 | 11/5 2:11 PM | 80.00 | 22.27 | 21.5 | 23 | 1.29 | 6.15% | 2 | 89 | 88.33% | Yes |
| WMT251121C00085000 | 11/5 2:11 PM | 85.00 | 17.35 | 16.6 | 18.15 | -0.32 | -1.81% | 2 | 254 | 74.02% | Yes |
| WMT251121C00087500 | 11/5 2:56 PM | 87.50 | 14.75 | 13.85 | 15.75 | 1.00 | 7.27% | 16 | 348 | 63.38% | Yes |
| WMT251121C00090000 | 11/5 2:40 PM | 90.00 | 12.70 | 11.55 | 12.7 | 0.45 | 3.67% | 19 | 408 | 50.68% | Yes |
| WMT251121C00092500 | 11/5 10:55 AM | 92.50 | 9.75 | 9.45 | 10.15 | 0.70 | 7.73% | 2 | 637 | 52.37% | Yes |
| WMT251121C00095000 | 11/5 3:43 PM | 95.00 | 7.70 | 7.4 | 7.85 | -0.40 | -4.94% | 646 | 767 | 45.90% | Yes |
| WMT251121C00096000 | 11/5 11:18 AM | 96.00 | 6.75 | 6.4 | 7.9 | -0.60 | -8.16% | 14 | 19 | 56.59% | Yes |
| WMT251121C00097000 | 11/4 9:36 AM | 97.00 | 6.62 | 5.55 | 7.05 | 0.00 | 0.00% | 2 | 3 | 53.88% | Yes |
| WMT251121C00097500 | 11/5 10:35 AM | 97.50 | 5.58 | 5.5 | 6.6 | -0.72 | -11.43% | 15 | 1447 | 52.12% | Yes |
| WMT251121C00098000 | 11/5 3:12 PM | 98.00 | 5.53 | 5.05 | 6.15 | -0.07 | -1.25% | 10 | 34 | 50.29% | Yes |
| WMT251121C00099000 | 11/5 3:54 PM | 99.00 | 4.70 | 4.4 | 4.75 | -0.31 | -6.19% | 12 | 190 | 40.28% | Yes |
| WMT251121C00100000 | 11/5 3:50 PM | 100.00 | 4.10 | 3.9 | 4.05 | -0.40 | -8.89% | 332 | 5811 | 38.77% | Yes |
| WMT251121C00101000 | 11/5 3:48 PM | 101.00 | 3.50 | 3.3 | 3.5 | -0.40 | -10.26% | 411 | 1446 | 38.55% | Yes |
| WMT251121C00102000 | 11/5 3:48 PM | 102.00 | 2.87 | 2.79 | 2.96 | -0.53 | -15.59% | 520 | 961 | 37.87% | No |
| WMT251121C00103000 | 11/5 3:58 PM | 103.00 | 2.40 | 2.36 | 2.5 | -0.51 | -17.53% | 329 | 1089 | 37.57% | No |
| WMT251121C00104000 | 11/5 3:51 PM | 104.00 | 2.05 | 2 | 2.04 | -0.36 | -14.94% | 330 | 1200 | 36.65% | No |
| WMT251121C00105000 | 11/5 3:59 PM | 105.00 | 1.65 | 1.67 | 1.7 | -0.37 | -18.32% | 2333 | 15026 | 36.62% | No |
| WMT251121C00106000 | 11/5 3:40 PM | 106.00 | 1.43 | 1.33 | 1.42 | -0.18 | -11.18% | 216 | 2092 | 36.77% | No |
| WMT251121C00107000 | 11/5 3:53 PM | 107.00 | 1.16 | 1.09 | 1.18 | -0.20 | -14.71% | 134 | 886 | 36.96% | No |
| WMT251121C00108000 | 11/5 3:58 PM | 108.00 | 0.92 | 0.9 | 0.94 | -0.22 | -19.30% | 107 | 1226 | 36.60% | No |
| WMT251121C00109000 | 11/5 3:59 PM | 109.00 | 0.75 | 0.69 | 0.76 | -0.15 | -16.67% | 24 | 419 | 36.62% | No |
| WMT251121C00110000 | 11/5 3:58 PM | 110.00 | 0.62 | 0.59 | 0.64 | -0.12 | -16.22% | 1198 | 22377 | 37.21% | No |
| WMT251121C00111000 | 11/5 3:54 PM | 111.00 | 0.51 | 0.48 | 0.56 | -0.07 | -12.07% | 183 | 361 | 38.28% | No |
| WMT251121C00112000 | 11/5 3:53 PM | 112.00 | 0.42 | 0.39 | 0.47 | -0.06 | -12.50% | 33 | 999 | 38.77% | No |
| WMT251121C00113000 | 11/5 2:03 PM | 113.00 | 0.38 | 0.29 | 0.39 | -0.02 | -5.00% | 4 | 789 | 39.21% | No |
| WMT251121C00114000 | 11/5 12:39 PM | 114.00 | 0.34 | 0.26 | 0.33 | 0.00 | 0.00% | 11 | 215 | 39.80% | No |
| WMT251121C00115000 | 11/5 3:52 PM | 115.00 | 0.24 | 0.22 | 0.24 | -0.04 | -14.29% | 206 | 11482 | 39.01% | No |
| WMT251121C00116000 | 11/5 1:22 PM | 116.00 | 0.18 | 0.18 | 0.25 | 0.00 | 0.00% | 17 | 142 | 41.41% | No |
| WMT251121C00117000 | 11/3 3:23 PM | 117.00 | 0.17 | 0.06 | 0.21 | 0.00 | 0.00% | 2 | 32 | 41.90% | No |
| WMT251121C00118000 | 11/4 2:48 PM | 118.00 | 0.14 | 0.03 | 0.2 | 0.00 | 0.00% | 5 | 262 | 43.41% | No |
| WMT251121C00119000 | 10/31 10:28 AM | 119.00 | 0.11 | 0.08 | 0.2 | 0.00 | 0.00% | 4 | 37 | 45.31% | No |
| WMT251121C00120000 | 11/5 3:45 PM | 120.00 | 0.11 | 0.1 | 0.14 | -0.04 | -26.67% | 23 | 2025 | 44.14% | No |
| WMT251121C00125000 | 11/5 3:43 PM | 125.00 | 0.06 | 0.05 | 0.09 | -0.03 | -33.33% | 35 | 3584 | 49.02% | No |
| WMT251121C00130000 | 11/3 1:43 PM | 130.00 | 0.03 | 0.02 | 0.14 | 0.00 | 0.00% | 1 | 373 | 55.66% | No |
| WMT251121C00135000 | 11/5 12:31 PM | 135.00 | 0.04 | 0.02 | 0.04 | 0.02 | 100.00% | 29 | 1527 | 55.47% | No |
| WMT251121C00140000 | 10/20 1:18 PM | 140.00 | 0.02 | 0 | 0.06 | 0.00 | 0.00% | 6 | 74 | 61.33% | No |
| WMT251121C00145000 | 11/5 9:30 AM | 145.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 10 | 181 | 64.06% | No |
| WMT251121C00150000 | 10/31 2:32 PM | 150.00 | 0.01 | 0 | 0.03 | 0.00 | 0.00% | 50 | 81 | 67.19% | No |
| WMT251121C00155000 | 10/29 11:10 AM | 155.00 | 0.06 | 0 | 0.06 | 0.00 | 0.00% | 1 | 198 | 78.13% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WMT251121P00050000 | 10/17 1:23 PM | 50.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 57 | 109.38% | No |
| WMT251121P00055000 | 10/30 2:41 PM | 55.00 | 0.06 | 0 | 0.06 | 0.00 | 0.00% | 3 | 7 | 114.06% | No |
| WMT251121P00060000 | 10/8 12:10 PM | 60.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 2 | 17 | 84.38% | No |
| WMT251121P00065000 | 10/21 9:35 AM | 65.00 | 0.03 | 0 | 0.06 | 0.00 | 0.00% | 5 | 90 | 85.16% | No |
| WMT251121P00070000 | 11/5 1:41 PM | 70.00 | 0.01 | 0 | 0.02 | -0.02 | -66.67% | 37 | 3460 | 64.06% | No |
| WMT251121P00075000 | 11/5 11:22 AM | 75.00 | 0.02 | 0.03 | 0.05 | -0.02 | -50.00% | 1 | 2023 | 62.50% | No |
| WMT251121P00080000 | 11/5 3:33 PM | 80.00 | 0.06 | 0.02 | 0.12 | 0.01 | 20.00% | 755 | 1476 | 54.49% | No |
| WMT251121P00085000 | 11/5 2:02 PM | 85.00 | 0.11 | 0.08 | 0.15 | 0.00 | 0.00% | 25 | 2266 | 48.24% | No |
| WMT251121P00087500 | 11/5 3:53 PM | 87.50 | 0.16 | 0.12 | 0.2 | -0.02 | -11.11% | 11 | 2622 | 44.14% | No |
| WMT251121P00090000 | 11/5 3:53 PM | 90.00 | 0.29 | 0.25 | 0.31 | 0.01 | 3.57% | 41 | 8689 | 41.26% | No |
| WMT251121P00092500 | 11/5 3:46 PM | 92.50 | 0.44 | 0.42 | 0.5 | -0.01 | -2.22% | 1376 | 28173 | 38.82% | No |
| WMT251121P00095000 | 11/5 3:41 PM | 95.00 | 0.76 | 0.74 | 0.85 | 0.00 | 0.00% | 129 | 11888 | 37.26% | No |
| WMT251121P00096000 | 11/5 3:55 PM | 96.00 | 1.00 | 0.93 | 1.04 | 0.07 | 7.53% | 125 | 8222 | 36.62% | No |
| WMT251121P00097000 | 11/5 3:39 PM | 97.00 | 1.20 | 1.16 | 1.29 | 0.05 | 4.35% | 74 | 1614 | 36.35% | No |
| WMT251121P00097500 | 11/5 1:29 PM | 97.50 | 1.19 | 1.28 | 1.42 | -0.10 | -7.75% | 88 | 3122 | 36.06% | No |
| WMT251121P00098000 | 11/5 3:52 PM | 98.00 | 1.48 | 1.42 | 1.58 | 0.12 | 8.82% | 63 | 1722 | 36.04% | No |
| WMT251121P00099000 | 11/5 3:48 PM | 99.00 | 1.79 | 1.77 | 1.91 | 0.08 | 4.68% | 161 | 652 | 35.65% | No |
| WMT251121P00100000 | 11/5 3:53 PM | 100.00 | 2.15 | 2.14 | 2.29 | 0.17 | 8.59% | 1090 | 6860 | 35.28% | No |
| WMT251121P00101000 | 11/5 3:37 PM | 101.00 | 2.60 | 2.57 | 2.72 | 0.18 | 7.44% | 608 | 662 | 34.89% | No |
| WMT251121P00102000 | 11/5 3:54 PM | 102.00 | 3.10 | 3 | 3.25 | 0.20 | 6.90% | 249 | 5718 | 35.06% | Yes |
| WMT251121P00103000 | 11/5 3:40 PM | 103.00 | 3.60 | 3.55 | 3.85 | 0.23 | 6.82% | 140 | 822 | 35.43% | Yes |
| WMT251121P00104000 | 11/5 3:40 PM | 104.00 | 4.25 | 4.2 | 4.4 | 0.34 | 8.70% | 9 | 327 | 34.57% | Yes |
| WMT251121P00105000 | 11/5 3:57 PM | 105.00 | 4.96 | 4.8 | 5.1 | 0.56 | 12.73% | 140 | 5948 | 34.94% | Yes |
| WMT251121P00106000 | 11/5 2:40 PM | 106.00 | 5.09 | 5.5 | 5.8 | -0.22 | -4.14% | 35 | 433 | 34.74% | Yes |
| WMT251121P00107000 | 11/5 12:16 PM | 107.00 | 6.00 | 5.55 | 7.35 | -0.50 | -7.69% | 4 | 278 | 45.87% | Yes |
| WMT251121P00108000 | 11/5 12:12 PM | 108.00 | 6.69 | 6.25 | 7.85 | -0.61 | -8.36% | 10 | 44 | 42.38% | Yes |
| WMT251121P00109000 | 11/5 11:57 AM | 109.00 | 7.74 | 7.55 | 8.3 | -0.01 | -0.13% | 2 | 69 | 36.79% | Yes |
| WMT251121P00110000 | 11/5 1:31 PM | 110.00 | 8.15 | 7.95 | 9.3 | -0.15 | -1.81% | 15 | 1784 | 39.65% | Yes |
| WMT251121P00111000 | 10/31 10:24 AM | 111.00 | 9.90 | 8.4 | 10 | 0.00 | 0.00% | 2 | 12 | 36.33% | Yes |
| WMT251121P00112000 | 10/24 12:08 PM | 112.00 | 6.80 | 9.6 | 11.05 | 0.00 | 0.00% | 1 | 1 | 39.94% | Yes |
| WMT251121P00113000 | 10/22 3:19 PM | 113.00 | 6.69 | 10.45 | 11.95 | 0.00 | 0.00% | 0 | 2 | 39.99% | Yes |
| WMT251121P00114000 | 10/24 9:30 AM | 114.00 | 7.95 | 11.35 | 12.9 | 0.00 | 0.00% | 5 | 6 | 40.97% | Yes |
| WMT251121P00115000 | 10/31 11:47 AM | 115.00 | 14.25 | 12.2 | 13.85 | 0.00 | 0.00% | 1 | 69 | 41.70% | Yes |
| WMT251121P00120000 | 11/5 11:32 AM | 120.00 | 18.63 | 16.4 | 20.35 | -0.43 | -2.26% | 1 | 7 | 85.03% | Yes |
| WMT251121P00125000 | 10/21 9:51 AM | 125.00 | 17.93 | 21.4 | 25.35 | 0.00 | 0.00% | 1 | 5 | 97.31% | Yes |
| WMT251121P00130000 | 10/17 3:03 PM | 130.00 | 22.12 | 26.4 | 30.2 | 0.00 | 0.00% | 10 | 6 | 105.69% | Yes |
| WMT251121P00135000 | 10/27 9:32 AM | 135.00 | 29.85 | 31.4 | 35.35 | 0.00 | 0.00% | 2 | 0 | 119.09% | Yes |
| WMT251121P00140000 | 10/27 9:32 AM | 140.00 | 34.85 | 36.4 | 40.35 | 0.00 | 0.00% | 2 | 0 | 128.91% | Yes |
| WMT251121P00145000 | 9/29 12:43 PM | 145.00 | 42.76 | 41.15 | 43.7 | 0.00 | 0.00% | 2 | 0 | 84.38% | Yes |
