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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WMT260320C00045000 | 8/27 3:50 PM | 45.00 | 52.13 | 58.85 | 59.15 | 0.00 | 0.00% | 2 | 2 | 112.16% | Yes |
| WMT260320C00047500 | 10/2 2:30 PM | 47.50 | 55.57 | 52.95 | 56.7 | 0.00 | 0.00% | 2 | 41 | 80.20% | Yes |
| WMT260320C00050000 | 11/5 2:43 PM | 50.00 | 52.82 | 50.75 | 54.2 | -2.18 | -3.96% | 15 | 359 | 78.27% | Yes |
| WMT260320C00055000 | 10/6 9:59 AM | 55.00 | 48.50 | 45.4 | 49.4 | 0.00 | 0.00% | 1 | 10 | 67.94% | Yes |
| WMT260320C00060000 | 10/29 2:14 PM | 60.00 | 42.30 | 41.3 | 44.5 | -1.80 | -4.08% | 1 | 438 | 66.60% | Yes |
| WMT260320C00065000 | 11/3 9:36 AM | 65.00 | 37.01 | 37.35 | 38.85 | 0.00 | 0.00% | 1 | 65 | 60.57% | Yes |
| WMT260320C00070000 | 10/31 3:33 PM | 70.00 | 32.87 | 32.55 | 34.05 | 0.00 | 0.00% | 1 | 477 | 54.52% | Yes |
| WMT260320C00075000 | 10/21 3:17 PM | 75.00 | 33.70 | 27.8 | 29.4 | 0.00 | 0.00% | 1 | 505 | 55.30% | Yes |
| WMT260320C00077500 | 10/28 12:18 PM | 77.50 | 27.65 | 25.45 | 26.9 | 0.00 | 0.00% | 1 | 317 | 51.17% | Yes |
| WMT260320C00080000 | 10/31 3:57 PM | 80.00 | 23.10 | 23.1 | 24.8 | 0.00 | 0.00% | 6 | 486 | 49.68% | Yes |
| WMT260320C00082500 | 11/3 2:29 PM | 82.50 | 21.05 | 20.85 | 22.4 | 0.00 | 0.00% | 4 | 368 | 46.18% | Yes |
| WMT260320C00085000 | 11/4 12:47 PM | 85.00 | 19.55 | 18.6 | 20 | -0.12 | -0.61% | 1 | 1459 | 42.66% | Yes |
| WMT260320C00087500 | 11/5 9:56 AM | 87.50 | 16.80 | 16.5 | 18 | -0.20 | -1.18% | 10 | 810 | 41.22% | Yes |
| WMT260320C00090000 | 11/5 3:32 PM | 90.00 | 14.97 | 14.15 | 15.6 | -0.38 | -2.48% | 40 | 1728 | 37.51% | Yes |
| WMT260320C00092500 | 11/5 12:32 PM | 92.50 | 13.70 | 12.35 | 14 | 1.27 | 10.22% | 3 | 1998 | 37.48% | Yes |
| WMT260320C00095000 | 11/4 3:32 PM | 95.00 | 11.86 | 11 | 12.1 | 0.00 | 0.00% | 4 | 1725 | 35.63% | Yes |
| WMT260320C00097500 | 11/4 11:02 AM | 97.50 | 10.05 | 9.05 | 10.65 | 0.00 | 0.00% | 4 | 2117 | 35.35% | Yes |
| WMT260320C00100000 | 11/5 3:59 PM | 100.00 | 8.10 | 8 | 8.15 | -0.61 | -7.00% | 294 | 3322 | 30.28% | Yes |
| WMT260320C00105000 | 11/5 2:39 PM | 105.00 | 6.00 | 5.55 | 6.05 | -0.09 | -1.48% | 124 | 2192 | 30.73% | No |
| WMT260320C00110000 | 11/5 3:51 PM | 110.00 | 3.80 | 3.65 | 3.8 | -0.30 | -7.32% | 812 | 4920 | 28.44% | No |
| WMT260320C00115000 | 11/5 3:06 PM | 115.00 | 2.50 | 2.3 | 2.55 | -0.03 | -1.19% | 67 | 5411 | 28.39% | No |
| WMT260320C00120000 | 11/5 3:59 PM | 120.00 | 1.56 | 1.49 | 1.56 | -0.08 | -4.88% | 226 | 4488 | 27.71% | No |
| WMT260320C00125000 | 11/5 2:28 PM | 125.00 | 0.98 | 0.87 | 1.1 | -0.12 | -10.91% | 7 | 3444 | 28.61% | No |
| WMT260320C00130000 | 11/5 2:16 PM | 130.00 | 0.66 | 0.29 | 0.71 | -0.01 | -1.49% | 12 | 886 | 28.77% | No |
| WMT260320C00135000 | 11/5 10:33 AM | 135.00 | 0.44 | 0.3 | 0.5 | -0.02 | -4.35% | 4 | 886 | 29.54% | No |
| WMT260320C00140000 | 11/3 11:48 AM | 140.00 | 0.33 | 0.25 | 0.37 | 0.00 | 0.00% | 15 | 1792 | 30.52% | No |
| WMT260320C00145000 | 11/4 11:11 AM | 145.00 | 0.25 | 0.12 | 0.32 | 0.00 | 0.00% | 3 | 1020 | 32.23% | No |
| WMT260320C00150000 | 10/31 10:48 AM | 150.00 | 0.19 | 0.07 | 0.2 | 0.00 | 0.00% | 101 | 477 | 32.03% | No |
| WMT260320C00155000 | 10/31 10:47 AM | 155.00 | 0.15 | 0.1 | 0.22 | 0.00 | 0.00% | 10 | 1453 | 34.72% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WMT260320P00045000 | 10/21 1:01 PM | 45.00 | 0.05 | 0 | 0.18 | 0.00 | 0.00% | 21 | 110 | 58.40% | No |
| WMT260320P00047500 | 9/29 9:59 AM | 47.50 | 0.04 | 0 | 0.58 | 0.00 | 0.00% | 1 | 17 | 65.23% | No |
| WMT260320P00050000 | 10/22 1:03 PM | 50.00 | 0.06 | 0.04 | 0.21 | 0.00 | 0.00% | 50 | 259 | 53.81% | No |
| WMT260320P00055000 | 10/31 12:48 PM | 55.00 | 0.15 | 0.03 | 0.21 | 0.00 | 0.00% | 1 | 227 | 51.07% | No |
| WMT260320P00060000 | 11/5 11:03 AM | 60.00 | 0.19 | 0.07 | 0.26 | 0.00 | 0.00% | 1 | 558 | 46.19% | No |
| WMT260320P00065000 | 11/5 3:44 PM | 65.00 | 0.22 | 0.15 | 0.28 | -0.06 | -21.43% | 1 | 417 | 40.53% | No |
| WMT260320P00070000 | 11/3 9:36 AM | 70.00 | 0.38 | 0.29 | 0.45 | 0.00 | 0.00% | 2 | 750 | 38.11% | No |
| WMT260320P00075000 | 11/5 11:03 AM | 75.00 | 0.53 | 0.41 | 0.58 | -0.04 | -7.02% | 1 | 2390 | 34.08% | No |
| WMT260320P00077500 | 11/4 1:41 PM | 77.50 | 0.68 | 0.55 | 0.66 | 0.00 | 0.00% | 2 | 1287 | 32.11% | No |
| WMT260320P00080000 | 11/3 1:14 PM | 80.00 | 0.84 | 0.66 | 0.91 | 0.00 | 0.00% | 6 | 5021 | 31.74% | No |
| WMT260320P00082500 | 11/5 12:31 PM | 82.50 | 0.98 | 0.84 | 1.04 | -0.09 | -8.41% | 10 | 1621 | 29.77% | No |
| WMT260320P00085000 | 11/5 11:53 AM | 85.00 | 1.22 | 1.13 | 1.3 | -0.07 | -5.43% | 388 | 4097 | 28.63% | No |
| WMT260320P00087500 | 11/3 1:15 PM | 87.50 | 1.76 | 1.46 | 1.68 | 0.00 | 0.00% | 8 | 2953 | 27.88% | No |
| WMT260320P00090000 | 11/5 2:52 PM | 90.00 | 1.98 | 1.93 | 2.14 | -0.08 | -3.88% | 23 | 9158 | 27.09% | No |
| WMT260320P00092500 | 11/5 3:41 PM | 92.50 | 2.60 | 2.49 | 2.72 | -0.03 | -1.14% | 122 | 2759 | 26.40% | No |
| WMT260320P00095000 | 11/5 11:01 AM | 95.00 | 3.50 | 3.15 | 3.85 | 0.25 | 7.69% | 136 | 7421 | 27.68% | No |
| WMT260320P00097500 | 11/5 1:44 PM | 97.50 | 3.98 | 4 | 4.35 | -0.27 | -6.35% | 10 | 5361 | 25.44% | No |
| WMT260320P00100000 | 11/5 2:57 PM | 100.00 | 5.10 | 5.05 | 5.85 | -0.05 | -0.97% | 31 | 3354 | 26.87% | No |
| WMT260320P00105000 | 11/5 11:27 AM | 105.00 | 7.80 | 7.55 | 8.55 | 0.25 | 3.31% | 15 | 1428 | 26.54% | Yes |
| WMT260320P00110000 | 11/5 10:28 AM | 110.00 | 11.00 | 10.2 | 11.55 | 0.85 | 8.37% | 3 | 652 | 25.00% | Yes |
| WMT260320P00115000 | 10/31 9:30 AM | 115.00 | 14.45 | 13.8 | 15.2 | 0.00 | 0.00% | 2 | 178 | 23.81% | Yes |
| WMT260320P00120000 | 11/5 11:11 AM | 120.00 | 19.27 | 17.95 | 19.4 | -0.38 | -1.93% | 1 | 51 | 23.06% | Yes |
| WMT260320P00125000 | 11/5 11:11 AM | 125.00 | 23.92 | 22.25 | 23.95 | -0.28 | -1.16% | 1 | 6 | 22.46% | Yes |
| WMT260320P00130000 | 10/28 9:58 AM | 130.00 | 24.45 | 26.4 | 30.4 | 0.00 | 0.00% | 5 | 1 | 37.73% | Yes |
| WMT260320P00135000 | 9/25 11:44 AM | 135.00 | 32.14 | 26.7 | 30.8 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| WMT260320P00140000 | 10/8 3:15 PM | 140.00 | 37.21 | 36.4 | 40.35 | 0.00 | 0.00% | 0 | 1 | 44.41% | Yes |
