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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WMT251205C00070000 | 10/27 3:28 PM | 70.00 | 34.85 | 29.9 | 33.85 | 0.00 | 0.00% | 0 | 1 | 79.10% | Yes |
| WMT251205C00090000 | 11/5 2:40 PM | 90.00 | 12.80 | 11.95 | 13.65 | -5.85 | -31.37% | 3 | 1 | 57.94% | Yes |
| WMT251205C00092000 | 11/3 1:09 PM | 92.00 | 9.85 | 10.15 | 11.7 | 0.00 | 0.00% | 1 | 0 | 52.25% | Yes |
| WMT251205C00093000 | 11/3 1:04 PM | 93.00 | 8.93 | 9.3 | 11.3 | 0.00 | 0.00% | 3 | 4 | 55.49% | Yes |
| WMT251205C00095000 | 10/28 9:55 AM | 95.00 | 10.40 | 7.25 | 9.25 | 0.00 | 0.00% | 0 | 1 | 48.22% | Yes |
| WMT251205C00096000 | 10/29 9:30 AM | 96.00 | 8.50 | 6.75 | 9 | 0.00 | 0.00% | 2 | 2 | 51.98% | Yes |
| WMT251205C00098000 | 11/3 3:59 PM | 98.00 | 6.40 | 4.95 | 6.65 | 0.00 | 0.00% | 8 | 9 | 41.33% | Yes |
| WMT251205C00099000 | 11/4 2:33 PM | 99.00 | 5.67 | 4.65 | 6.4 | 0.00 | 0.00% | 7 | 8 | 44.25% | Yes |
| WMT251205C00100000 | 11/5 2:32 PM | 100.00 | 4.70 | 4.2 | 4.8 | -0.55 | -10.48% | 12 | 45 | 34.92% | Yes |
| WMT251205C00101000 | 11/5 3:57 PM | 101.00 | 3.90 | 3.75 | 4 | -0.50 | -11.36% | 11 | 42 | 32.48% | Yes |
| WMT251205C00102000 | 11/5 3:57 PM | 102.00 | 3.38 | 3.25 | 3.5 | -0.58 | -14.65% | 93 | 110 | 32.31% | No |
| WMT251205C00103000 | 11/5 3:05 PM | 103.00 | 3.65 | 2.35 | 3.25 | 0.25 | 7.35% | 67 | 161 | 33.95% | No |
| WMT251205C00104000 | 11/5 1:23 PM | 104.00 | 2.90 | 2.33 | 3.15 | -0.10 | -3.33% | 14 | 39 | 36.59% | No |
| WMT251205C00105000 | 11/5 3:42 PM | 105.00 | 2.20 | 1.97 | 2.39 | -0.34 | -13.39% | 5 | 125 | 33.08% | No |
| WMT251205C00106000 | 11/5 3:58 PM | 106.00 | 2.35 | 1.7 | 2.35 | 0.40 | 20.51% | 16 | 270 | 35.72% | No |
| WMT251205C00107000 | 11/5 3:39 PM | 107.00 | 1.55 | 1.36 | 1.87 | -0.57 | -26.89% | 67 | 1445 | 33.98% | No |
| WMT251205C00108000 | 11/5 12:59 PM | 108.00 | 1.36 | 1.17 | 1.67 | -0.19 | -12.26% | 2 | 88 | 34.60% | No |
| WMT251205C00109000 | 11/5 2:19 PM | 109.00 | 1.26 | 0.97 | 1.32 | 0.00 | 0.00% | 6 | 4 | 33.34% | No |
| WMT251205C00110000 | 11/5 3:18 PM | 110.00 | 1.01 | 0.78 | 1.14 | -0.10 | -9.01% | 13 | 144 | 33.57% | No |
| WMT251205C00111000 | 11/3 2:54 PM | 111.00 | 0.80 | 0.65 | 1.09 | 0.00 | 0.00% | 60 | 47 | 35.13% | No |
| WMT251205C00112000 | 11/5 11:55 AM | 112.00 | 0.74 | 0.35 | 0.78 | 0.24 | 48.00% | 2 | 76 | 33.11% | No |
| WMT251205C00113000 | 10/30 11:02 AM | 113.00 | 0.78 | 0.4 | 1.26 | 0.00 | 0.00% | 5 | 35 | 41.41% | No |
| WMT251205C00115000 | 11/5 3:18 PM | 115.00 | 0.41 | 0.3 | 0.79 | -0.04 | -8.89% | 7 | 13 | 38.89% | No |
| WMT251205C00116000 | 11/3 12:12 PM | 116.00 | 0.28 | 0 | 0.81 | 0.00 | 0.00% | 1 | 6 | 41.02% | No |
| WMT251205C00118000 | 10/27 10:50 AM | 118.00 | 0.63 | 0 | 0.95 | 0.00 | 0.00% | 0 | 20 | 46.68% | No |
| WMT251205C00119000 | 10/27 10:50 AM | 119.00 | 0.57 | 0 | 0.75 | 0.00 | 0.00% | 0 | 0 | 45.19% | No |
| WMT251205C00120000 | 10/27 3:49 PM | 120.00 | 0.30 | 0 | 0.43 | 0.00 | 0.00% | 0 | 20 | 40.63% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WMT251205P00060000 | 10/28 10:47 AM | 60.00 | 0.44 | 0 | 2.13 | 0.00 | 0.00% | 0 | 3 | 131.06% | No |
| WMT251205P00085000 | 11/5 3:37 PM | 85.00 | 0.17 | 0.07 | 0.29 | -0.10 | -37.04% | 3 | 7 | 40.23% | No |
| WMT251205P00090000 | 11/5 3:37 PM | 90.00 | 0.43 | 0.13 | 0.72 | 0.05 | 13.16% | 12 | 22 | 38.14% | No |
| WMT251205P00092000 | 10/31 12:23 PM | 92.00 | 0.75 | 0.15 | 2.65 | 0.00 | 0.00% | 1 | 11 | 56.89% | No |
| WMT251205P00093000 | 11/5 11:05 AM | 93.00 | 0.82 | 0.52 | 2.01 | 0.07 | 9.33% | 1 | 7 | 46.66% | No |
| WMT251205P00094000 | 11/5 3:56 PM | 94.00 | 0.89 | 0.74 | 1 | -0.20 | -18.35% | 27 | 23 | 31.81% | No |
| WMT251205P00095000 | 11/5 2:51 PM | 95.00 | 1.03 | 0.86 | 1.25 | 0.03 | 3.00% | 11 | 78 | 32.03% | No |
| WMT251205P00096000 | 11/5 12:20 PM | 96.00 | 1.34 | 1.03 | 1.55 | 0.19 | 16.52% | 3 | 46 | 32.35% | No |
| WMT251205P00097000 | 11/5 12:20 PM | 97.00 | 1.54 | 1.23 | 1.69 | 0.09 | 6.21% | 1 | 77 | 30.66% | No |
| WMT251205P00098000 | 11/4 3:33 PM | 98.00 | 1.67 | 1.56 | 1.94 | 0.00 | 0.00% | 13 | 85 | 29.79% | No |
| WMT251205P00099000 | 11/5 12:05 PM | 99.00 | 2.06 | 1.83 | 2.35 | -0.02 | -0.96% | 1 | 176 | 30.07% | No |
| WMT251205P00100000 | 11/5 3:39 PM | 100.00 | 2.41 | 2.22 | 2.7 | -0.10 | -3.98% | 13 | 91 | 29.40% | No |
| WMT251205P00101000 | 11/5 3:39 PM | 101.00 | 2.86 | 2.67 | 3.15 | -0.61 | -17.58% | 6 | 26 | 29.20% | No |
| WMT251205P00102000 | 11/5 1:44 PM | 102.00 | 3.20 | 3.1 | 3.65 | -0.10 | -3.03% | 14 | 36 | 29.05% | Yes |
| WMT251205P00103000 | 11/4 3:51 PM | 103.00 | 3.90 | 3.4 | 4.35 | 0.00 | 0.00% | 9 | 44 | 30.23% | Yes |
| WMT251205P00104000 | 11/3 10:21 AM | 104.00 | 3.10 | 3.9 | 5.1 | 0.00 | 0.00% | 1 | 8 | 31.49% | Yes |
| WMT251205P00105000 | 11/3 11:22 AM | 105.00 | 5.75 | 4.6 | 5.9 | 0.00 | 0.00% | 2 | 4 | 32.90% | Yes |
| WMT251205P00106000 | 10/29 3:09 PM | 106.00 | 5.25 | 5.15 | 6.3 | 0.00 | 0.00% | 1 | 2 | 30.27% | Yes |
| WMT251205P00107000 | 11/3 10:51 AM | 107.00 | 7.07 | 5.75 | 7 | 0.00 | 0.00% | 1 | 3 | 30.01% | Yes |
| WMT251205P00110000 | 10/28 9:30 AM | 110.00 | 7.35 | 8.05 | 9.6 | 0.00 | 0.00% | 0 | 11 | 32.74% | Yes |
| WMT251205P00111000 | 10/30 11:35 AM | 111.00 | 8.83 | 8.35 | 10.45 | 0.00 | 0.00% | 0 | 1 | 33.01% | Yes |
| WMT251205P00121000 | 10/31 11:28 AM | 121.00 | 18.20 | 17.4 | 21.35 | 0.00 | 0.00% | 1 | 0 | 63.97% | Yes |
