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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WMT251128C00060000 | 10/16 3:55 PM | 60.00 | 46.67 | 39.8 | 43.75 | 0.00 | 0.00% | 0 | 1 | 115.04% | Yes |
| WMT251128C00065000 | 10/13 12:02 PM | 65.00 | 37.54 | 34.85 | 38.8 | 0.00 | 0.00% | 0 | 4 | 102.64% | Yes |
| WMT251128C00085000 | 10/27 12:30 PM | 85.00 | 21.01 | 16.65 | 18.45 | 0.00 | 0.00% | 0 | 1 | 65.23% | Yes |
| WMT251128C00089000 | 10/10 10:15 AM | 89.00 | 15.06 | 12.8 | 14.45 | 0.00 | 0.00% | 0 | 1 | 54.25% | Yes |
| WMT251128C00090000 | 11/3 9:30 AM | 90.00 | 11.75 | 11.65 | 13.45 | 0.00 | 0.00% | 1 | 6 | 63.43% | Yes |
| WMT251128C00091000 | 10/28 11:05 AM | 91.00 | 13.63 | 10.95 | 12.5 | 0.00 | 0.00% | 1 | 1 | 60.60% | Yes |
| WMT251128C00092000 | 10/29 2:00 PM | 92.00 | 11.82 | 10.05 | 11.95 | 0.00 | 0.00% | 1 | 1 | 50.32% | Yes |
| WMT251128C00094000 | 11/5 10:38 AM | 94.00 | 8.52 | 8.25 | 10.5 | -0.54 | -5.96% | 2 | 3 | 61.84% | Yes |
| WMT251128C00095000 | 11/5 10:57 AM | 95.00 | 7.95 | 7.4 | 9.1 | 0.05 | 0.63% | 4 | 30 | 53.35% | Yes |
| WMT251128C00096000 | 10/31 11:05 AM | 96.00 | 7.04 | 6.65 | 8.1 | 0.00 | 0.00% | 1 | 1 | 49.45% | Yes |
| WMT251128C00097000 | 11/5 2:20 PM | 97.00 | 6.75 | 5.45 | 7.25 | 0.00 | 0.00% | 2 | 11 | 47.12% | Yes |
| WMT251128C00098000 | 10/31 11:05 AM | 98.00 | 5.64 | 5 | 6.25 | 0.00 | 0.00% | 1 | 3 | 43.02% | Yes |
| WMT251128C00099000 | 11/4 10:16 AM | 99.00 | 5.65 | 4.5 | 5.6 | 0.00 | 0.00% | 2 | 10 | 42.37% | Yes |
| WMT251128C00100000 | 11/5 2:18 PM | 100.00 | 4.70 | 4.1 | 4.25 | -0.06 | -1.26% | 40 | 149 | 34.35% | Yes |
| WMT251128C00101000 | 11/5 2:48 PM | 101.00 | 4.00 | 3.5 | 3.75 | -0.22 | -5.21% | 14 | 397 | 34.62% | Yes |
| WMT251128C00102000 | 11/5 3:59 PM | 102.00 | 3.10 | 3 | 3.2 | -0.52 | -14.36% | 166 | 192 | 33.96% | No |
| WMT251128C00103000 | 11/5 3:52 PM | 103.00 | 2.74 | 2.56 | 2.73 | -0.36 | -11.61% | 71 | 322 | 33.62% | No |
| WMT251128C00104000 | 11/5 3:44 PM | 104.00 | 2.25 | 2.15 | 2.31 | -0.40 | -15.09% | 11 | 266 | 33.33% | No |
| WMT251128C00105000 | 11/5 3:47 PM | 105.00 | 1.90 | 1.78 | 1.95 | -0.31 | -14.03% | 130 | 450 | 33.18% | No |
| WMT251128C00106000 | 11/5 1:38 PM | 106.00 | 1.91 | 1.46 | 1.61 | 0.06 | 3.24% | 2 | 289 | 32.81% | No |
| WMT251128C00107000 | 11/5 3:51 PM | 107.00 | 1.33 | 1.18 | 1.32 | -0.19 | -12.50% | 48 | 163 | 32.50% | No |
| WMT251128C00108000 | 11/5 3:53 PM | 108.00 | 1.10 | 0.96 | 1.11 | -0.10 | -8.33% | 27 | 611 | 32.74% | No |
| WMT251128C00109000 | 11/5 2:11 PM | 109.00 | 0.96 | 0.85 | 0.93 | -0.08 | -7.69% | 11 | 645 | 32.96% | No |
| WMT251128C00110000 | 11/5 3:52 PM | 110.00 | 0.70 | 0.7 | 0.77 | -0.19 | -21.35% | 317 | 697 | 33.08% | No |
| WMT251128C00111000 | 11/4 9:30 AM | 111.00 | 0.75 | 0.5 | 0.93 | 0.00 | 0.00% | 1 | 132 | 37.82% | No |
| WMT251128C00112000 | 11/5 3:48 PM | 112.00 | 0.37 | 0.38 | 0.63 | -0.20 | -35.09% | 1 | 196 | 35.30% | No |
| WMT251128C00113000 | 11/3 3:24 PM | 113.00 | 0.43 | 0.3 | 0.84 | 0.00 | 0.00% | 31 | 58 | 40.99% | No |
| WMT251128C00114000 | 10/31 3:48 PM | 114.00 | 0.38 | 0.08 | 0.81 | 0.00 | 0.00% | 11 | 122 | 42.68% | No |
| WMT251128C00115000 | 11/5 9:53 AM | 115.00 | 0.30 | 0.25 | 0.5 | -0.03 | -9.09% | 10 | 740 | 38.92% | No |
| WMT251128C00116000 | 10/31 10:20 AM | 116.00 | 0.22 | 0.12 | 0.4 | 0.00 | 0.00% | 2 | 53 | 38.57% | No |
| WMT251128C00117000 | 10/29 1:19 PM | 117.00 | 0.29 | 0.01 | 0.77 | 0.00 | 0.00% | 11 | 35 | 48.12% | No |
| WMT251128C00118000 | 10/24 1:12 PM | 118.00 | 0.69 | 0.01 | 0.57 | 0.00 | 0.00% | 1 | 3 | 46.09% | No |
| WMT251128C00119000 | 11/5 3:44 PM | 119.00 | 0.32 | 0.01 | 0.39 | -0.08 | -20.00% | 1 | 2 | 43.65% | No |
| WMT251128C00120000 | 11/4 12:38 PM | 120.00 | 0.18 | 0.12 | 0.23 | 0.00 | 0.00% | 2 | 82 | 40.43% | No |
| WMT251128C00125000 | 10/31 11:00 AM | 125.00 | 0.09 | 0.03 | 0.17 | 0.00 | 0.00% | 1 | 106 | 45.41% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WMT251128P00070000 | 10/21 3:03 PM | 70.00 | 0.14 | 0 | 2.13 | 0.00 | 0.00% | 0 | 1 | 113.14% | No |
| WMT251128P00075000 | 10/14 1:07 PM | 75.00 | 0.10 | 0 | 2.14 | 0.00 | 0.00% | 0 | 1 | 96.53% | No |
| WMT251128P00080000 | 10/14 11:13 AM | 80.00 | 0.16 | 0 | 0.75 | 0.00 | 0.00% | 0 | 10 | 61.62% | No |
| WMT251128P00085000 | 11/4 11:59 AM | 85.00 | 0.32 | 0.03 | 0.18 | 0.21 | 190.91% | 9 | 4 | 41.65% | No |
| WMT251128P00089000 | 11/5 11:53 AM | 89.00 | 0.28 | 0.23 | 0.37 | 0.00 | 0.00% | 5 | 24 | 38.53% | No |
| WMT251128P00090000 | 11/5 1:38 PM | 90.00 | 0.32 | 0.25 | 0.35 | -0.02 | -5.88% | 9 | 64 | 35.45% | No |
| WMT251128P00091000 | 11/5 11:08 AM | 91.00 | 0.49 | 0.32 | 0.44 | 0.08 | 19.51% | 5 | 36 | 35.11% | No |
| WMT251128P00092000 | 11/4 1:32 PM | 92.00 | 0.50 | 0.44 | 0.65 | 0.00 | 0.00% | 3 | 71 | 36.60% | No |
| WMT251128P00093000 | 11/4 1:57 PM | 93.00 | 0.60 | 0.27 | 0.83 | 0.00 | 0.00% | 13 | 34 | 36.79% | No |
| WMT251128P00094000 | 11/5 10:42 AM | 94.00 | 0.85 | 0.59 | 0.83 | 0.09 | 11.84% | 53 | 190 | 33.79% | No |
| WMT251128P00095000 | 11/5 3:10 PM | 95.00 | 0.85 | 0.79 | 0.98 | -0.03 | -3.41% | 132 | 363 | 32.94% | No |
| WMT251128P00096000 | 11/5 2:57 PM | 96.00 | 1.04 | 0.99 | 1.17 | -0.02 | -1.89% | 70 | 168 | 32.23% | No |
| WMT251128P00097000 | 11/5 12:42 PM | 97.00 | 1.21 | 1.22 | 1.42 | -0.06 | -4.72% | 40 | 134 | 31.86% | No |
| WMT251128P00098000 | 11/5 2:50 PM | 98.00 | 1.52 | 1.52 | 1.71 | -0.02 | -1.30% | 19 | 115 | 31.49% | No |
| WMT251128P00099000 | 11/5 2:46 PM | 99.00 | 1.82 | 1.88 | 2.06 | -0.05 | -2.67% | 40 | 148 | 31.31% | No |
| WMT251128P00100000 | 11/5 3:44 PM | 100.00 | 2.28 | 2.27 | 2.48 | 0.05 | 2.24% | 130 | 471 | 31.35% | No |
| WMT251128P00101000 | 11/5 2:40 PM | 101.00 | 2.55 | 2.72 | 2.92 | -0.08 | -3.04% | 10 | 113 | 31.08% | No |
| WMT251128P00102000 | 11/5 3:54 PM | 102.00 | 3.25 | 3.2 | 3.4 | 0.21 | 6.91% | 48 | 158 | 30.71% | Yes |
| WMT251128P00103000 | 11/5 1:00 PM | 103.00 | 3.39 | 3.7 | 3.95 | -0.13 | -3.69% | 16 | 181 | 30.54% | Yes |
| WMT251128P00104000 | 11/5 3:47 PM | 104.00 | 4.29 | 4.3 | 4.55 | 0.24 | 5.93% | 13 | 189 | 30.37% | Yes |
| WMT251128P00105000 | 11/5 2:49 PM | 105.00 | 4.75 | 4.85 | 5.4 | 0.50 | 11.76% | 18 | 224 | 32.35% | Yes |
| WMT251128P00106000 | 11/3 12:45 PM | 106.00 | 6.50 | 5.05 | 6.1 | 0.00 | 0.00% | 1 | 29 | 32.37% | Yes |
| WMT251128P00107000 | 10/30 1:36 PM | 107.00 | 5.58 | 5.65 | 6.6 | 0.00 | 0.00% | 2 | 52 | 29.49% | Yes |
| WMT251128P00108000 | 11/5 12:18 PM | 108.00 | 6.68 | 6.35 | 7.5 | -0.97 | -12.68% | 2 | 54 | 30.93% | Yes |
| WMT251128P00109000 | 10/22 10:08 AM | 109.00 | 4.77 | 7.6 | 8.5 | 0.00 | 0.00% | 20 | 30 | 33.50% | Yes |
| WMT251128P00110000 | 10/31 11:25 AM | 110.00 | 9.47 | 7.9 | 9.4 | 0.00 | 0.00% | 1 | 3 | 34.57% | Yes |
| WMT251128P00111000 | 10/31 9:49 AM | 111.00 | 9.10 | 8.8 | 10.25 | 0.00 | 0.00% | 4 | 16 | 34.62% | Yes |
| WMT251128P00112000 | 10/24 12:03 PM | 112.00 | 6.95 | 9.3 | 11.15 | 0.00 | 0.00% | 3 | 13 | 35.16% | Yes |
| WMT251128P00114000 | 10/31 9:52 AM | 114.00 | 12.12 | 10.75 | 12.95 | 0.00 | 0.00% | 1 | 1 | 35.30% | Yes |
| WMT251128P00115000 | 10/20 10:06 AM | 115.00 | 8.50 | 12.35 | 13.85 | 0.00 | 0.00% | 30 | 21 | 34.77% | Yes |
