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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WMT260515C00047500 | 8/8 11:10 AM | 47.50 | 57.87 | 56.45 | 56.9 | 0.00 | 0.00% | 1 | 1 | 90.82% | Yes |
| WMT260515C00050000 | 11/5 2:43 PM | 50.00 | 52.87 | 50.65 | 54.4 | -1.63 | -2.99% | 15 | 1 | 66.55% | Yes |
| WMT260515C00055000 | 10/3 10:33 AM | 55.00 | 48.11 | 46.3 | 49.55 | 0.00 | 0.00% | 2 | 13 | 63.77% | Yes |
| WMT260515C00060000 | 11/5 9:58 AM | 60.00 | 42.10 | 42.35 | 43.85 | -2.15 | -4.86% | 26 | 5 | 58.03% | Yes |
| WMT260515C00065000 | 10/15 10:29 AM | 65.00 | 45.87 | 37.55 | 39.25 | 0.00 | 0.00% | 1 | 12 | 53.52% | Yes |
| WMT260515C00070000 | 11/5 10:03 AM | 70.00 | 33.50 | 32.8 | 34.4 | -3.00 | -8.22% | 1 | 30 | 53.67% | Yes |
| WMT260515C00075000 | 10/8 11:35 AM | 75.00 | 30.05 | 28.2 | 29.9 | 0.00 | 0.00% | 9 | 18 | 49.44% | Yes |
| WMT260515C00080000 | 10/28 1:25 PM | 80.00 | 26.10 | 23.7 | 25.35 | 0.00 | 0.00% | 1 | 34 | 44.63% | Yes |
| WMT260515C00085000 | 11/3 11:12 AM | 85.00 | 19.25 | 19.45 | 21.1 | 0.00 | 0.00% | 3 | 91 | 40.94% | Yes |
| WMT260515C00087500 | 10/31 10:08 AM | 87.50 | 18.05 | 17.55 | 18.7 | 0.00 | 0.00% | 18 | 677 | 37.70% | Yes |
| WMT260515C00090000 | 11/5 9:57 AM | 90.00 | 15.72 | 15.65 | 16.55 | -0.57 | -3.50% | 1 | 115 | 35.46% | Yes |
| WMT260515C00092500 | 11/3 9:59 AM | 92.50 | 13.65 | 13.65 | 15.15 | 0.00 | 0.00% | 2 | 48 | 35.96% | Yes |
| WMT260515C00095000 | 11/5 3:52 PM | 95.00 | 12.56 | 12.2 | 13.35 | -0.29 | -2.26% | 8 | 194 | 34.58% | Yes |
| WMT260515C00097500 | 10/31 9:30 AM | 97.50 | 10.95 | 10.35 | 11.75 | 0.00 | 0.00% | 2 | 200 | 33.64% | Yes |
| WMT260515C00100000 | 11/5 3:28 PM | 100.00 | 9.98 | 8.7 | 10.45 | -0.02 | -0.20% | 3 | 291 | 33.43% | Yes |
| WMT260515C00105000 | 11/5 3:46 PM | 105.00 | 7.12 | 6.85 | 7.3 | -0.12 | -1.66% | 281 | 2064 | 30.11% | No |
| WMT260515C00110000 | 11/5 2:21 PM | 110.00 | 5.30 | 4.85 | 5.4 | -0.20 | -3.64% | 20 | 1324 | 29.66% | No |
| WMT260515C00115000 | 11/5 2:10 PM | 115.00 | 3.70 | 3.15 | 3.75 | -0.20 | -5.13% | 19 | 643 | 28.68% | No |
| WMT260515C00120000 | 11/5 3:28 PM | 120.00 | 2.52 | 2.25 | 2.79 | -0.18 | -6.67% | 1 | 1079 | 29.05% | No |
| WMT260515C00125000 | 11/3 10:09 AM | 125.00 | 1.70 | 1.48 | 1.94 | 0.00 | 0.00% | 2 | 402 | 28.77% | No |
| WMT260515C00130000 | 11/5 3:15 PM | 130.00 | 1.05 | 1.1 | 1.25 | -0.20 | -16.00% | 1 | 391 | 28.06% | No |
| WMT260515C00135000 | 10/31 11:12 AM | 135.00 | 0.76 | 0.77 | 0.88 | 0.00 | 0.00% | 9 | 61 | 28.25% | No |
| WMT260515C00140000 | 11/3 3:42 PM | 140.00 | 0.60 | 0.45 | 0.71 | 0.00 | 0.00% | 13 | 221 | 29.32% | No |
| WMT260515C00145000 | 10/31 12:18 PM | 145.00 | 0.42 | 0.32 | 0.55 | 0.00 | 0.00% | 17 | 160 | 30.03% | No |
| WMT260515C00150000 | 11/3 9:34 AM | 150.00 | 0.30 | 0.18 | 0.44 | 0.00 | 0.00% | 1 | 8 | 30.84% | No |
| WMT260515C00155000 | 10/31 10:52 AM | 155.00 | 0.25 | 0 | 0.36 | 0.00 | 0.00% | 5 | 50 | 31.67% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WMT260515P00047500 | 11/5 10:34 AM | 47.50 | 0.14 | 0.03 | 0.2 | 0.06 | 75.00% | 5 | 14 | 51.66% | No |
| WMT260515P00050000 | 10/31 12:36 PM | 50.00 | 0.13 | 0.13 | 0.24 | 0.00 | 0.00% | 1 | 44 | 49.90% | No |
| WMT260515P00055000 | 10/9 12:11 PM | 55.00 | 0.33 | 0.16 | 0.32 | 0.00 | 0.00% | 2 | 23 | 46.09% | No |
| WMT260515P00060000 | 10/28 9:30 AM | 60.00 | 0.28 | 0.24 | 0.41 | 0.00 | 0.00% | 5 | 42 | 42.19% | No |
| WMT260515P00065000 | 10/31 11:55 AM | 65.00 | 0.44 | 0.34 | 0.53 | 0.00 | 0.00% | 12 | 805 | 38.62% | No |
| WMT260515P00070000 | 10/22 3:13 PM | 70.00 | 0.50 | 0.5 | 0.7 | 0.00 | 0.00% | 25 | 54 | 35.35% | No |
| WMT260515P00075000 | 11/3 12:01 PM | 75.00 | 0.98 | 0.75 | 1.19 | 0.00 | 0.00% | 3 | 205 | 34.52% | No |
| WMT260515P00080000 | 11/5 1:37 PM | 80.00 | 1.27 | 1.2 | 1.37 | -0.01 | -0.78% | 6 | 215 | 30.15% | No |
| WMT260515P00085000 | 11/5 2:17 PM | 85.00 | 2.05 | 1.78 | 2.33 | 0.17 | 9.04% | 1 | 513 | 29.92% | No |
| WMT260515P00087500 | 11/4 1:51 PM | 87.50 | 2.49 | 2.23 | 2.56 | 0.00 | 0.00% | 601 | 892 | 27.92% | No |
| WMT260515P00090000 | 11/5 3:28 PM | 90.00 | 3.05 | 2.76 | 3.35 | -0.10 | -3.17% | 11 | 617 | 28.24% | No |
| WMT260515P00092500 | 11/5 2:26 PM | 92.50 | 3.45 | 3.35 | 4.25 | -0.15 | -4.17% | 14 | 452 | 28.46% | No |
| WMT260515P00095000 | 11/4 10:14 AM | 95.00 | 4.35 | 3.95 | 5.05 | 0.00 | 0.00% | 2 | 746 | 27.81% | No |
| WMT260515P00097500 | 11/5 2:11 PM | 97.50 | 5.10 | 4.75 | 6.3 | -0.07 | -1.35% | 2 | 359 | 28.38% | No |
| WMT260515P00100000 | 11/5 2:15 PM | 100.00 | 6.10 | 5.95 | 7.1 | -0.15 | -2.40% | 25 | 2966 | 26.93% | No |
| WMT260515P00105000 | 11/5 3:28 PM | 105.00 | 8.70 | 8.2 | 9.2 | 0.18 | 2.11% | 2 | 3078 | 24.55% | Yes |
| WMT260515P00110000 | 10/29 11:09 AM | 110.00 | 11.00 | 10.95 | 12.1 | 0.00 | 0.00% | 2 | 428 | 23.08% | Yes |
| WMT260515P00115000 | 10/17 3:27 PM | 115.00 | 11.70 | 14.55 | 16.2 | 0.00 | 0.00% | 5 | 104 | 24.39% | Yes |
| WMT260515P00120000 | 10/31 10:19 AM | 120.00 | 19.25 | 18.4 | 19.9 | 0.00 | 0.00% | 24 | 33 | 22.33% | Yes |
| WMT260515P00125000 | 10/7 11:14 AM | 125.00 | 23.34 | 22.5 | 24.25 | 0.00 | 0.00% | 2 | 8 | 21.47% | Yes |
| WMT260515P00130000 | 9/25 11:52 AM | 130.00 | 27.27 | 23.2 | 25.1 | 0.00 | 0.00% | 16 | 10 | 0.00% | Yes |
| WMT260515P00135000 | 9/22 1:13 PM | 135.00 | 32.39 | 0 | 0 | 0.00 | 0.00% | 0 | 2 | 0.00% | Yes |
| WMT260515P00140000 | 9/25 11:54 AM | 140.00 | 37.25 | 31.7 | 35.8 | 0.00 | 0.00% | 0 | 7 | 0.00% | Yes |
| WMT260515P00150000 | 10/6 3:25 PM | 150.00 | 47.58 | 46.4 | 50.25 | 0.00 | 0.00% | 0 | 0 | 41.91% | Yes |
