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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WMT260116C00026670 | 10/20 1:48 PM | 26.67 | 80.25 | 73.05 | 77.05 | 0.00 | 0.00% | 1 | 79 | 147.46% | Yes |
| WMT260116C00028330 | 10/6 11:14 AM | 28.33 | 74.73 | 71.45 | 75.4 | 0.00 | 0.00% | 6 | 17 | 144.14% | Yes |
| WMT260116C00030000 | 9/9 10:48 AM | 30.00 | 72.55 | 0 | 0 | 0.00 | 0.00% | 6 | 31 | 0.00% | Yes |
| WMT260116C00031670 | 9/3 10:49 AM | 31.67 | 66.80 | 68.8 | 72.85 | 0.00 | 0.00% | 3 | 16 | 167.97% | Yes |
| WMT260116C00033330 | 9/17 11:57 AM | 33.33 | 73.00 | 72.55 | 76.65 | 0.00 | 0.00% | 2 | 305 | 279.00% | Yes |
| WMT260116C00035000 | 9/8 12:19 PM | 35.00 | 67.04 | 0 | 0 | 0.00 | 0.00% | 2 | 102 | 0.00% | Yes |
| WMT260116C00036670 | 10/20 10:00 AM | 36.67 | 70.86 | 63.1 | 67.1 | 0.00 | 0.00% | 1 | 1387 | 117.38% | Yes |
| WMT260116C00038330 | 11/3 11:51 AM | 38.33 | 61.70 | 61.45 | 65.45 | 0.00 | 0.00% | 3 | 563 | 113.28% | Yes |
| WMT260116C00040000 | 9/17 10:44 AM | 40.00 | 66.00 | 66.1 | 70.05 | 0.00 | 0.00% | 1 | 230 | 240.48% | Yes |
| WMT260116C00041670 | 10/14 12:03 PM | 41.67 | 64.10 | 58.15 | 62.15 | 0.00 | 0.00% | 1 | 359 | 106.54% | Yes |
| WMT260116C00043330 | 10/2 9:49 AM | 43.33 | 58.00 | 56.5 | 60.45 | 0.00 | 0.00% | 3 | 847 | 101.47% | Yes |
| WMT260116C00045000 | 10/16 10:34 AM | 45.00 | 63.53 | 55 | 58.8 | 0.00 | 0.00% | 5 | 156 | 101.76% | Yes |
| WMT260116C00046670 | 10/28 10:25 AM | 46.67 | 57.56 | 53.35 | 57.15 | 0.00 | 0.00% | 3 | 881 | 98.54% | Yes |
| WMT260116C00048330 | 10/28 11:28 AM | 48.33 | 53.90 | 52.15 | 55.5 | 0.00 | 0.00% | 24 | 177 | 102.69% | Yes |
| WMT260116C00050000 | 11/4 1:24 PM | 50.00 | 54.25 | 50.65 | 53.8 | 0.00 | 0.00% | 1 | 1061 | 100.59% | Yes |
| WMT260116C00051670 | 9/3 2:35 PM | 51.67 | 48.00 | 49.8 | 52.05 | 0.00 | 0.00% | 1 | 794 | 105.71% | Yes |
| WMT260116C00053330 | 11/3 11:27 AM | 53.33 | 47.73 | 46.7 | 50.6 | 0.00 | 0.00% | 1 | 407 | 85.45% | Yes |
| WMT260116C00055000 | 10/31 11:12 AM | 55.00 | 46.25 | 45.55 | 48.95 | 0.00 | 0.00% | 90 | 709 | 89.45% | Yes |
| WMT260116C00056670 | 11/5 2:27 PM | 56.67 | 45.91 | 43.9 | 47.25 | 0.51 | 1.12% | 1 | 1416 | 85.60% | Yes |
| WMT260116C00058330 | 10/17 11:47 AM | 58.33 | 49.65 | 42.25 | 45.65 | 0.00 | 0.00% | 39 | 1261 | 82.81% | Yes |
| WMT260116C00060000 | 11/5 2:30 PM | 60.00 | 42.73 | 40.1 | 43 | -1.20 | -2.73% | 6 | 1606 | 52.73% | Yes |
| WMT260116C00061670 | 10/22 12:51 PM | 61.67 | 46.50 | 39.4 | 42.35 | 0.00 | 0.00% | 3 | 758 | 81.10% | Yes |
| WMT260116C00063330 | 11/3 9:34 AM | 63.33 | 38.70 | 37.2 | 40.7 | 0.00 | 0.00% | 1 | 1084 | 72.41% | Yes |
| WMT260116C00065000 | 11/3 9:34 AM | 65.00 | 37.30 | 35.95 | 38.45 | 0.00 | 0.00% | 1 | 3651 | 67.43% | Yes |
| WMT260116C00066670 | 10/30 11:01 AM | 66.67 | 36.25 | 34.2 | 36.25 | 0.00 | 0.00% | 8 | 1509 | 57.18% | Yes |
| WMT260116C00070000 | 11/5 3:48 PM | 70.00 | 32.20 | 31.15 | 33.1 | 0.70 | 2.22% | 18 | 3560 | 56.67% | Yes |
| WMT260116C00073330 | 11/3 10:52 AM | 73.33 | 28.15 | 28.55 | 30.05 | 0.00 | 0.00% | 2 | 823 | 58.96% | Yes |
| WMT260116C00075000 | 11/5 3:16 PM | 75.00 | 27.25 | 26.25 | 28.25 | 0.05 | 0.18% | 2 | 1520 | 50.15% | Yes |
| WMT260116C00076670 | 10/24 2:30 PM | 76.67 | 30.00 | 25.3 | 26.95 | 0.00 | 0.00% | 1 | 775 | 54.81% | Yes |
| WMT260116C00080000 | 11/5 2:50 PM | 80.00 | 22.82 | 21.8 | 23.7 | 1.22 | 5.65% | 2 | 5334 | 58.06% | Yes |
| WMT260116C00083330 | 11/5 3:26 PM | 83.33 | 19.75 | 18 | 20.75 | -0.30 | -1.50% | 23 | 21098 | 54.57% | Yes |
| WMT260116C00085000 | 11/5 3:57 PM | 85.00 | 17.66 | 16.4 | 18.85 | 0.56 | 3.27% | 14 | 4380 | 49.13% | Yes |
| WMT260116C00086670 | 11/5 11:24 AM | 86.67 | 16.09 | 15.8 | 17.5 | 0.57 | 3.67% | 1 | 1721 | 48.29% | Yes |
| WMT260116C00090000 | 11/5 12:42 PM | 90.00 | 14.00 | 13.05 | 14 | 0.41 | 3.02% | 1 | 11493 | 40.04% | Yes |
| WMT260116C00092500 | 11/5 3:15 PM | 92.50 | 11.75 | 10.65 | 11.7 | 0.50 | 4.44% | 12 | 1864 | 36.21% | Yes |
| WMT260116C00095000 | 11/5 3:52 PM | 95.00 | 9.22 | 9.05 | 9.45 | -0.63 | -6.40% | 44 | 6721 | 32.40% | Yes |
| WMT260116C00097500 | 11/5 11:48 AM | 97.50 | 7.90 | 7 | 8 | -0.10 | -1.25% | 9 | 2019 | 32.94% | Yes |
| WMT260116C00100000 | 11/5 3:59 PM | 100.00 | 5.89 | 5.85 | 6 | -0.61 | -9.38% | 399 | 10996 | 29.33% | Yes |
| WMT260116C00105000 | 11/5 3:59 PM | 105.00 | 3.50 | 3.4 | 3.5 | -0.40 | -10.26% | 794 | 7922 | 27.74% | No |
| WMT260116C00110000 | 11/5 3:58 PM | 110.00 | 1.87 | 1.86 | 1.93 | -0.31 | -14.22% | 1307 | 18240 | 27.25% | No |
| WMT260116C00115000 | 11/5 3:51 PM | 115.00 | 1.01 | 0.97 | 1.1 | -0.14 | -12.17% | 444 | 9128 | 27.95% | No |
| WMT260116C00120000 | 11/5 3:50 PM | 120.00 | 0.54 | 0.5 | 0.6 | -0.07 | -11.48% | 46 | 8899 | 28.47% | No |
| WMT260116C00125000 | 11/5 3:52 PM | 125.00 | 0.30 | 0.28 | 0.36 | -0.04 | -11.76% | 71 | 5670 | 29.69% | No |
| WMT260116C00130000 | 11/5 3:20 PM | 130.00 | 0.20 | 0.19 | 0.27 | 0.01 | 5.26% | 77 | 5928 | 32.03% | No |
| WMT260116C00135000 | 11/3 11:20 AM | 135.00 | 0.15 | 0.1 | 0.19 | 0.00 | 0.00% | 8 | 1774 | 33.69% | No |
| WMT260116C00140000 | 11/5 3:20 PM | 140.00 | 0.10 | 0.08 | 0.12 | -0.02 | -16.67% | 1 | 3900 | 34.57% | No |
| WMT260116C00145000 | 11/3 3:46 PM | 145.00 | 0.09 | 0.04 | 0.1 | 0.00 | 0.00% | 1 | 902 | 36.72% | No |
| WMT260116C00150000 | 11/4 3:22 PM | 150.00 | 0.13 | 0.03 | 0.1 | 0.00 | 0.00% | 4 | 505 | 39.65% | No |
| WMT260116C00155000 | 11/4 3:18 PM | 155.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 6 | 4139 | 41.21% | No |
| WMT260116C00160000 | 2/23 3:03 PM | 160.00 | 34.10 | 32.65 | 35.55 | 1.45 | 4.44% | 2 | 211 | 274.16% | No |
| WMT260116C00165000 | 2/21 3:57 PM | 165.00 | 29.30 | 28.8 | 31.8 | 0.00 | 0.00% | 11 | 187 | 257.20% | No |
| WMT260116C00170000 | 2/23 3:33 PM | 170.00 | 27.50 | 26.3 | 28.65 | 0.57 | 2.12% | 12 | 348 | 245.78% | No |
| WMT260116C00175000 | 2/23 3:52 PM | 175.00 | 24.50 | 23.3 | 26.2 | 1.05 | 4.48% | 11 | 287 | 234.83% | No |
| WMT260116C00180000 | 2/23 3:56 PM | 180.00 | 21.80 | 19.35 | 22.9 | 0.43 | 2.01% | 345 | 496 | 218.65% | No |
| WMT260116C00185000 | 2/23 12:38 PM | 185.00 | 18.95 | 17.6 | 21.4 | 0.40 | 2.16% | 7 | 234 | 213.39% | No |
| WMT260116C00190000 | 2/23 1:41 PM | 190.00 | 16.67 | 14.9 | 18.65 | 0.17 | 1.03% | 12 | 248 | 201.60% | No |
| WMT260116C00195000 | 2/23 12:20 PM | 195.00 | 14.45 | 14.05 | 15.65 | 1.11 | 8.32% | 8 | 919 | 193.95% | No |
| WMT260116C00200000 | 2/23 3:30 PM | 200.00 | 12.65 | 12.05 | 13.7 | 1.13 | 9.81% | 4 | 193 | 185.55% | No |
| WMT260116C00210000 | 2/22 11:40 AM | 210.00 | 8.60 | 8.35 | 11.4 | 0.00 | 0.00% | 5 | 103 | 173.02% | No |
| WMT260116C00220000 | 2/23 2:22 PM | 220.00 | 6.40 | 5.5 | 8.9 | 1.60 | 33.33% | 5 | 69 | 160.39% | No |
| WMT260116C00230000 | 2/23 9:31 AM | 230.00 | 4.65 | 2.52 | 7 | 0.30 | 6.90% | 1 | 43 | 146.39% | No |
| WMT260116C00240000 | 2/23 3:53 PM | 240.00 | 3.40 | 1.04 | 4.45 | 0.30 | 9.68% | 9 | 297 | 131.47% | No |
| WMT260116C00250000 | 2/23 12:16 PM | 250.00 | 2.33 | 2.04 | 2.98 | 0.15 | 6.88% | 50 | 572 | 132.96% | No |
| WMT260116C00260000 | 2/23 3:59 PM | 260.00 | 1.56 | 1.5 | 2.34 | 0.00 | 0.00% | 111 | 10 | 129.30% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WMT260116P00026670 | 11/4 3:16 PM | 26.67 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 2360 | 96.88% | No |
| WMT260116P00028330 | 9/5 10:01 AM | 28.33 | 0.03 | 0 | 0.77 | 0.00 | 0.00% | 1 | 229 | 151.47% | No |
| WMT260116P00030000 | 10/3 10:36 AM | 30.00 | 0.03 | 0 | 0.02 | 0.00 | 0.00% | 1 | 122 | 92.19% | No |
| WMT260116P00031670 | 10/1 10:21 AM | 31.67 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 1 | 42 | 89.06% | No |
| WMT260116P00033330 | 8/12 3:43 PM | 33.33 | 0.03 | 0 | 0.24 | 0.00 | 0.00% | 60 | 476 | 111.52% | No |
| WMT260116P00035000 | 10/10 10:14 AM | 35.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 6 | 628 | 81.25% | No |
| WMT260116P00036670 | 10/2 12:21 PM | 36.67 | 0.04 | 0 | 0.02 | 0.00 | 0.00% | 1 | 494 | 78.13% | No |
| WMT260116P00038330 | 10/2 10:41 AM | 38.33 | 0.05 | 0 | 0.01 | 0.00 | 0.00% | 1 | 55 | 70.31% | No |
| WMT260116P00040000 | 10/7 12:53 PM | 40.00 | 0.06 | 0 | 0.02 | 0.00 | 0.00% | 1 | 616 | 71.88% | No |
| WMT260116P00041670 | 10/6 2:57 PM | 41.67 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 5 | 82 | 68.75% | No |
| WMT260116P00043330 | 11/4 9:30 AM | 43.33 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 1 | 182 | 65.63% | No |
| WMT260116P00045000 | 10/24 9:58 AM | 45.00 | 0.01 | 0 | 0.09 | 0.00 | 0.00% | 1 | 265 | 73.44% | No |
| WMT260116P00046670 | 10/24 3:22 PM | 46.67 | 0.04 | 0.01 | 0.5 | 0.00 | 0.00% | 3 | 911 | 89.26% | No |
| WMT260116P00048330 | 10/31 10:41 AM | 48.33 | 0.01 | 0 | 0.56 | 0.00 | 0.00% | 3 | 330 | 87.01% | No |
| WMT260116P00050000 | 11/5 1:40 PM | 50.00 | 0.04 | 0 | 0.07 | -0.04 | -50.00% | 1 | 1870 | 62.89% | No |
| WMT260116P00051670 | 10/7 10:38 AM | 51.67 | 0.05 | 0 | 0.07 | 0.00 | 0.00% | 100 | 1417 | 60.16% | No |
| WMT260116P00053330 | 10/30 10:47 AM | 53.33 | 0.04 | 0 | 0.04 | 0.00 | 0.00% | 1 | 1263 | 53.91% | No |
| WMT260116P00055000 | 10/31 3:33 PM | 55.00 | 0.04 | 0.02 | 0.09 | 0.00 | 0.00% | 4 | 2180 | 57.81% | No |
| WMT260116P00056670 | 10/15 3:25 PM | 56.67 | 0.08 | 0.01 | 0.13 | 0.00 | 0.00% | 1 | 1923 | 57.03% | No |
| WMT260116P00058330 | 10/9 3:37 PM | 58.33 | 0.08 | 0.02 | 0.11 | 0.00 | 0.00% | 71 | 668 | 53.91% | No |
| WMT260116P00060000 | 11/4 9:44 AM | 60.00 | 0.06 | 0.02 | 0.11 | 0.00 | 0.00% | 2 | 2808 | 51.37% | No |
| WMT260116P00061670 | 9/22 9:57 AM | 61.67 | 0.15 | 0 | 0 | 0.00 | 0.00% | 2 | 684 | 25.00% | No |
| WMT260116P00063330 | 10/28 2:48 PM | 63.33 | 0.08 | 0 | 0.15 | 0.00 | 0.00% | 6 | 1269 | 52.54% | No |
| WMT260116P00065000 | 11/4 9:34 AM | 65.00 | 0.18 | 0.08 | 0.19 | 0.00 | 0.00% | 1 | 4388 | 51.95% | No |
| WMT260116P00066670 | 11/4 3:37 PM | 66.67 | 0.09 | 0.01 | 0.23 | 0.00 | 0.00% | 8 | 1363 | 50.98% | No |
| WMT260116P00070000 | 10/30 9:44 AM | 70.00 | 0.15 | 0.03 | 0.14 | 0.00 | 0.00% | 1 | 5329 | 42.19% | No |
| WMT260116P00073330 | 11/3 3:33 PM | 73.33 | 0.14 | 0.12 | 0.25 | 0.00 | 0.00% | 32 | 2168 | 41.55% | No |
| WMT260116P00075000 | 11/5 11:36 AM | 75.00 | 0.18 | 0.12 | 0.2 | -0.03 | -14.29% | 3 | 5766 | 37.50% | No |
| WMT260116P00076670 | 11/5 2:39 PM | 76.67 | 0.20 | 0.01 | 0.41 | -0.05 | -20.00% | 260 | 2676 | 40.58% | No |
| WMT260116P00080000 | 11/5 3:34 PM | 80.00 | 0.28 | 0.26 | 0.31 | -0.01 | -3.45% | 9 | 6429 | 33.45% | No |
| WMT260116P00083330 | 11/3 1:11 PM | 83.33 | 0.48 | 0.31 | 0.46 | 0.00 | 0.00% | 11 | 5068 | 31.45% | No |
| WMT260116P00085000 | 11/5 3:34 PM | 85.00 | 0.50 | 0.47 | 0.55 | -0.04 | -7.41% | 11 | 10072 | 30.32% | No |
| WMT260116P00086670 | 11/5 2:41 PM | 86.67 | 0.62 | 0.53 | 0.98 | -0.05 | -7.46% | 35 | 7242 | 32.91% | No |
| WMT260116P00090000 | 11/5 2:53 PM | 90.00 | 0.96 | 0.98 | 1.08 | -0.06 | -5.88% | 311 | 25302 | 28.22% | No |
| WMT260116P00092500 | 11/5 3:12 PM | 92.50 | 1.37 | 1.44 | 1.49 | -0.09 | -6.16% | 108 | 3678 | 27.20% | No |
| WMT260116P00095000 | 11/5 3:32 PM | 95.00 | 1.94 | 1.97 | 2.08 | 0.04 | 2.11% | 229 | 9259 | 26.51% | No |
| WMT260116P00097500 | 11/5 3:39 PM | 97.50 | 2.71 | 2.72 | 2.84 | 0.12 | 4.63% | 136 | 7134 | 25.84% | No |
| WMT260116P00100000 | 11/5 3:42 PM | 100.00 | 3.60 | 3.7 | 3.8 | 0.08 | 2.27% | 390 | 5814 | 25.21% | No |
| WMT260116P00105000 | 11/5 3:39 PM | 105.00 | 6.25 | 6.25 | 6.4 | 0.30 | 5.04% | 112 | 2413 | 24.15% | Yes |
| WMT260116P00110000 | 11/5 2:04 PM | 110.00 | 9.37 | 8.8 | 10.35 | -0.49 | -4.97% | 2 | 6786 | 26.53% | Yes |
| WMT260116P00115000 | 11/4 3:42 PM | 115.00 | 13.25 | 12.7 | 14.35 | 0.00 | 0.00% | 3 | 152 | 25.42% | Yes |
| WMT260116P00120000 | 11/3 12:42 PM | 120.00 | 19.40 | 17.15 | 18.9 | 0.00 | 0.00% | 1 | 17 | 25.34% | Yes |
| WMT260116P00125000 | 10/27 2:46 PM | 125.00 | 20.60 | 21.4 | 25.4 | 0.00 | 0.00% | 28 | 3 | 46.30% | Yes |
| WMT260116P00130000 | 10/9 3:51 PM | 130.00 | 27.78 | 26.4 | 29.5 | 0.00 | 0.00% | 1 | 3 | 42.68% | Yes |
| WMT260116P00135000 | 10/9 3:51 PM | 135.00 | 32.73 | 31.4 | 34.45 | 0.00 | 0.00% | 1 | 2 | 46.56% | Yes |
| WMT260116P00140000 | 10/27 9:30 AM | 140.00 | 34.00 | 36.4 | 40.1 | 0.00 | 0.00% | 1 | 0 | 58.28% | Yes |
| WMT260116P00145000 | 2/23 11:05 AM | 145.00 | 5.59 | 5.1 | 6.75 | -0.43 | -7.14% | 2 | 197 | 0.00% | Yes |
| WMT260116P00150000 | 10/16 3:48 PM | 150.00 | 42.30 | 46.4 | 50.35 | 0.00 | 0.00% | 1 | 2 | 69.25% | Yes |
| WMT260116P00155000 | 10/16 3:48 PM | 155.00 | 47.32 | 51.4 | 55.2 | 0.00 | 0.00% | 5 | 0 | 71.53% | Yes |
| WMT260116P00160000 | 2/21 9:59 AM | 160.00 | 9.43 | 7.65 | 9.95 | 0.00 | 0.00% | 1 | 89 | 0.00% | Yes |
| WMT260116P00165000 | 2/23 1:49 PM | 165.00 | 10.19 | 9.1 | 12.25 | -0.34 | -3.23% | 4 | 69 | 0.00% | Yes |
| WMT260116P00170000 | 2/23 11:04 AM | 170.00 | 11.60 | 9.6 | 13.15 | -0.64 | -5.23% | 1 | 81 | 0.00% | Yes |
| WMT260116P00175000 | 2/23 3:30 PM | 175.00 | 13.47 | 12.35 | 14.55 | -0.78 | -5.47% | 2 | 410 | 0.00% | Yes |
| WMT260116P00180000 | 2/23 11:03 AM | 180.00 | 15.40 | 15.4 | 17.85 | -0.87 | -5.35% | 1 | 718 | 0.00% | Yes |
| WMT260116P00185000 | 2/22 11:43 AM | 185.00 | 18.61 | 16.7 | 18.7 | 0.00 | 0.00% | 1 | 31 | 0.00% | Yes |
| WMT260116P00190000 | 2/20 2:52 PM | 190.00 | 20.35 | 19.35 | 22.75 | 0.00 | 0.00% | 5 | 13 | 0.00% | Yes |
| WMT260116P00195000 | 2/22 1:26 PM | 195.00 | 24.25 | 22.25 | 25.7 | 0.00 | 0.00% | 2 | 53 | 0.00% | Yes |
| WMT260116P00200000 | 2/22 12:35 PM | 200.00 | 27.81 | 24.7 | 28.9 | 0.00 | 0.00% | 2 | 12 | 0.00% | Yes |
| WMT260116P00210000 | 2/20 2:50 PM | 210.00 | 34.04 | 33.35 | 36.95 | 0.00 | 0.00% | 2 | 1 | 0.00% | Yes |
| WMT260116P00220000 | 12/20 3:11 PM | 220.00 | 66.25 | 55 | 60 | 0.00 | 0.00% | 2 | 16 | 0.00% | Yes |
| WMT260116P00230000 | 11/6 2:25 PM | 230.00 | 65.05 | 74.75 | 78.25 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| WMT260116P00250000 | 1/25 3:40 PM | 250.00 | 87.49 | 72 | 76.5 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
