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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WMT251219C00045000 | 11/3 9:43 AM | 45.00 | 56.30 | 55.75 | 58.15 | 0.00 | 0.00% | 1 | 80 | 132.91% | Yes |
| WMT251219C00047500 | 9/18 9:36 AM | 47.50 | 57.40 | 58.65 | 62.25 | 0.00 | 0.00% | 307 | 170 | 258.13% | Yes |
| WMT251219C00050000 | 10/2 11:09 AM | 50.00 | 51.47 | 49.85 | 53.8 | 0.00 | 0.00% | 2 | 53 | 111.13% | Yes |
| WMT251219C00055000 | 10/2 11:08 AM | 55.00 | 46.53 | 45.7 | 48.2 | 0.00 | 0.00% | 2 | 36 | 103.47% | Yes |
| WMT251219C00060000 | 11/4 12:11 PM | 60.00 | 42.53 | 40.65 | 43.45 | 0.00 | 0.00% | 3 | 341 | 94.24% | Yes |
| WMT251219C00065000 | 11/4 12:31 PM | 65.00 | 37.60 | 34.95 | 38.95 | 0.00 | 0.00% | 1 | 116 | 78.76% | Yes |
| WMT251219C00070000 | 11/3 11:27 AM | 70.00 | 31.50 | 31.25 | 34 | 0.00 | 0.00% | 10 | 153 | 83.57% | Yes |
| WMT251219C00075000 | 11/4 10:37 AM | 75.00 | 27.45 | 25.2 | 29.05 | 0.00 | 0.00% | 240 | 1113 | 61.43% | Yes |
| WMT251219C00077500 | 10/7 11:27 AM | 77.50 | 25.49 | 23.5 | 26.2 | 0.00 | 0.00% | 4 | 68 | 60.55% | Yes |
| WMT251219C00080000 | 11/3 2:56 PM | 80.00 | 22.30 | 21.8 | 22.25 | 0.00 | 0.00% | 2 | 790 | 53.25% | Yes |
| WMT251219C00082500 | 11/4 9:33 AM | 82.50 | 20.92 | 19.35 | 20.85 | 0.00 | 0.00% | 1 | 556 | 53.47% | Yes |
| WMT251219C00085000 | 11/3 3:18 PM | 85.00 | 17.25 | 16.9 | 17.3 | 0.00 | 0.00% | 1 | 1655 | 43.48% | Yes |
| WMT251219C00087500 | 11/5 2:19 PM | 87.50 | 15.48 | 14.6 | 15.8 | -0.02 | -0.13% | 5 | 307 | 50.49% | Yes |
| WMT251219C00090000 | 11/5 11:33 AM | 90.00 | 12.75 | 12.25 | 13.85 | -0.44 | -3.34% | 7 | 1627 | 49.78% | Yes |
| WMT251219C00092500 | 11/5 10:39 AM | 92.50 | 10.30 | 10.05 | 11.65 | 0.25 | 2.49% | 1 | 884 | 45.87% | Yes |
| WMT251219C00095000 | 11/5 3:49 PM | 95.00 | 8.50 | 7.9 | 9.4 | -0.55 | -6.08% | 15 | 1658 | 41.04% | Yes |
| WMT251219C00097500 | 11/5 3:24 PM | 97.50 | 6.70 | 5.85 | 7.1 | -0.50 | -6.94% | 28 | 1791 | 35.28% | Yes |
| WMT251219C00100000 | 11/5 3:53 PM | 100.00 | 5.00 | 4.9 | 5.05 | -0.65 | -11.50% | 305 | 3696 | 30.65% | Yes |
| WMT251219C00105000 | 11/5 3:52 PM | 105.00 | 2.65 | 2.5 | 2.66 | -0.40 | -13.11% | 590 | 10373 | 29.32% | No |
| WMT251219C00110000 | 11/5 3:42 PM | 110.00 | 1.20 | 1.18 | 1.24 | -0.25 | -17.24% | 1023 | 11973 | 28.68% | No |
| WMT251219C00115000 | 11/5 3:53 PM | 115.00 | 0.55 | 0.55 | 0.59 | -0.10 | -15.38% | 264 | 11076 | 29.47% | No |
| WMT251219C00120000 | 11/5 3:28 PM | 120.00 | 0.27 | 0.25 | 0.39 | -0.07 | -20.59% | 139 | 5775 | 32.76% | No |
| WMT251219C00125000 | 11/5 2:57 PM | 125.00 | 0.16 | 0.15 | 0.28 | -0.03 | -15.79% | 133 | 4304 | 36.08% | No |
| WMT251219C00130000 | 11/5 2:47 PM | 130.00 | 0.10 | 0.04 | 0.15 | -0.06 | -37.50% | 18 | 1364 | 36.91% | No |
| WMT251219C00135000 | 11/5 11:55 AM | 135.00 | 0.06 | 0 | 0.54 | -0.01 | -14.29% | 8 | 680 | 52.59% | No |
| WMT251219C00140000 | 11/5 2:32 PM | 140.00 | 0.05 | 0.05 | 0.13 | -0.02 | -28.57% | 10 | 569 | 44.82% | No |
| WMT251219C00145000 | 11/4 1:17 PM | 145.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 1 | 324 | 46.97% | No |
| WMT251219C00150000 | 11/4 11:37 AM | 150.00 | 0.05 | 0 | 0.09 | 0.00 | 0.00% | 15 | 249 | 50.00% | No |
| WMT251219C00155000 | 11/5 10:15 AM | 155.00 | 0.06 | 0 | 0.08 | 0.03 | 100.00% | 6 | 1171 | 52.73% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WMT251219P00045000 | 10/17 1:30 PM | 45.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 1285 | 75.00% | No |
| WMT251219P00047500 | 8/21 9:38 AM | 47.50 | 0.04 | 0 | 0.27 | 0.00 | 0.00% | 10 | 17 | 101.56% | No |
| WMT251219P00050000 | 10/29 3:10 PM | 50.00 | 0.04 | 0 | 0.06 | 0.00 | 0.00% | 2 | 665 | 78.91% | No |
| WMT251219P00055000 | 10/30 9:30 AM | 55.00 | 0.01 | 0 | 0.5 | 0.00 | 0.00% | 1 | 84 | 91.99% | No |
| WMT251219P00060000 | 11/5 11:13 AM | 60.00 | 0.04 | 0 | 0.1 | 0.00 | 0.00% | 2 | 1298 | 63.67% | No |
| WMT251219P00065000 | 11/5 11:12 AM | 65.00 | 0.06 | 0 | 0.1 | 0.01 | 20.00% | 1 | 755 | 54.69% | No |
| WMT251219P00070000 | 10/31 1:25 PM | 70.00 | 0.08 | 0.01 | 0.26 | 0.00 | 0.00% | 4 | 809 | 53.61% | No |
| WMT251219P00075000 | 11/5 3:29 PM | 75.00 | 0.09 | 0.01 | 0.3 | -0.03 | -25.00% | 14 | 1748 | 51.81% | No |
| WMT251219P00077500 | 11/5 11:09 AM | 77.50 | 0.13 | 0 | 0.35 | -0.02 | -13.33% | 2 | 606 | 48.63% | No |
| WMT251219P00080000 | 11/5 3:05 PM | 80.00 | 0.20 | 0.1 | 0.28 | 0.02 | 11.11% | 10 | 4507 | 41.90% | No |
| WMT251219P00082500 | 11/5 10:42 AM | 82.50 | 0.23 | 0.19 | 0.32 | -0.02 | -8.00% | 2 | 4252 | 38.48% | No |
| WMT251219P00085000 | 11/5 3:26 PM | 85.00 | 0.32 | 0.28 | 0.4 | 0.00 | 0.00% | 69 | 4899 | 35.79% | No |
| WMT251219P00087500 | 11/5 3:34 PM | 87.50 | 0.45 | 0.41 | 0.53 | 0.00 | 0.00% | 43 | 5508 | 33.55% | No |
| WMT251219P00090000 | 11/5 3:15 PM | 90.00 | 0.64 | 0.6 | 0.68 | -0.02 | -3.03% | 108 | 5040 | 30.93% | No |
| WMT251219P00092500 | 11/5 3:53 PM | 92.50 | 0.97 | 0.94 | 1.01 | 0.03 | 3.19% | 97 | 10741 | 29.74% | No |
| WMT251219P00095000 | 11/5 3:49 PM | 95.00 | 1.45 | 1.42 | 1.51 | 0.04 | 2.84% | 241 | 6013 | 28.88% | No |
| WMT251219P00097500 | 11/5 3:54 PM | 97.50 | 2.14 | 2.16 | 2.22 | 0.07 | 3.38% | 287 | 4508 | 28.22% | No |
| WMT251219P00100000 | 11/5 3:41 PM | 100.00 | 3.00 | 3.05 | 3.15 | 0.10 | 3.45% | 242 | 4382 | 27.54% | No |
| WMT251219P00105000 | 11/5 3:59 PM | 105.00 | 5.70 | 5.65 | 5.8 | 0.35 | 6.54% | 345 | 2279 | 26.42% | Yes |
| WMT251219P00110000 | 11/5 3:15 PM | 110.00 | 9.08 | 8.9 | 9.9 | 0.31 | 3.53% | 22 | 1527 | 29.91% | Yes |
| WMT251219P00115000 | 11/3 12:04 PM | 115.00 | 14.60 | 12.65 | 14.1 | 0.00 | 0.00% | 4 | 680 | 29.20% | Yes |
| WMT251219P00120000 | 10/28 1:05 PM | 120.00 | 16.22 | 17.35 | 18.8 | 0.00 | 0.00% | 1 | 338 | 30.27% | Yes |
| WMT251219P00125000 | 9/30 3:50 PM | 125.00 | 21.86 | 21.4 | 25.35 | 0.00 | 0.00% | 3 | 0 | 58.69% | Yes |
| WMT251219P00130000 | 10/16 11:27 AM | 130.00 | 22.70 | 26.4 | 30.35 | 0.00 | 0.00% | 1 | 1 | 65.50% | Yes |
| WMT251219P00145000 | 9/16 11:48 AM | 145.00 | 41.45 | 35.5 | 39.2 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| WMT251219P00155000 | 9/30 3:55 PM | 155.00 | 51.65 | 51.4 | 55.3 | 0.00 | 0.00% | 2 | 0 | 92.87% | Yes |
