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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WMT260618C00045000 | 10/2 11:05 AM | 45.00 | 56.93 | 55.4 | 59.3 | 0.00 | 0.00% | 4 | 61 | 66.41% | Yes |
| WMT260618C00047500 | 10/2 11:04 AM | 47.50 | 54.49 | 53.3 | 56.9 | 0.00 | 0.00% | 2 | 36 | 66.16% | Yes |
| WMT260618C00050000 | 11/4 11:02 AM | 50.00 | 52.80 | 50.95 | 54.45 | 0.00 | 0.00% | 4 | 122 | 63.60% | Yes |
| WMT260618C00055000 | 10/29 11:02 AM | 55.00 | 49.25 | 46.1 | 49.65 | 0.00 | 0.00% | 2 | 457 | 58.23% | Yes |
| WMT260618C00060000 | 11/3 12:02 PM | 60.00 | 41.86 | 42.5 | 44.3 | 0.00 | 0.00% | 1 | 317 | 56.12% | Yes |
| WMT260618C00065000 | 10/29 3:04 PM | 65.00 | 39.20 | 37.75 | 39.4 | 0.00 | 0.00% | 3 | 126 | 50.65% | Yes |
| WMT260618C00070000 | 10/10 11:49 AM | 70.00 | 35.00 | 33.1 | 34.75 | 0.00 | 0.00% | 1 | 91 | 51.55% | Yes |
| WMT260618C00075000 | 11/4 10:54 AM | 75.00 | 29.65 | 28.55 | 30.25 | 0.00 | 0.00% | 1 | 216 | 47.38% | Yes |
| WMT260618C00077500 | 10/21 10:13 AM | 77.50 | 32.09 | 26.35 | 27.9 | 0.00 | 0.00% | 5 | 43 | 44.72% | Yes |
| WMT260618C00080000 | 10/20 2:44 PM | 80.00 | 29.50 | 24.15 | 25.8 | 0.00 | 0.00% | 2 | 453 | 43.21% | Yes |
| WMT260618C00082500 | 11/4 3:09 PM | 82.50 | 21.75 | 22.05 | 23.75 | -0.80 | -3.55% | 1 | 195 | 41.77% | Yes |
| WMT260618C00085000 | 11/4 1:52 PM | 85.00 | 21.00 | 20 | 21.5 | 0.00 | 0.00% | 1 | 293 | 39.37% | Yes |
| WMT260618C00087500 | 11/5 12:25 PM | 87.50 | 19.15 | 17.6 | 19.4 | 1.35 | 7.58% | 2 | 1749 | 37.48% | Yes |
| WMT260618C00090000 | 11/5 12:57 PM | 90.00 | 17.27 | 16.05 | 17.15 | -0.33 | -1.87% | 3 | 1096 | 34.91% | Yes |
| WMT260618C00092500 | 11/4 9:49 AM | 92.50 | 15.50 | 14.3 | 15.9 | 0.00 | 0.00% | 1 | 533 | 35.78% | Yes |
| WMT260618C00095000 | 11/5 11:57 AM | 95.00 | 13.69 | 12.8 | 14.15 | -0.05 | -0.36% | 4 | 1080 | 34.56% | Yes |
| WMT260618C00097500 | 11/5 3:35 PM | 97.50 | 11.65 | 11 | 11.8 | -0.25 | -2.10% | 110 | 2981 | 31.15% | Yes |
| WMT260618C00100000 | 11/5 12:42 PM | 100.00 | 10.90 | 9.9 | 10.9 | 0.25 | 2.35% | 25 | 2089 | 32.24% | Yes |
| WMT260618C00105000 | 11/5 3:55 PM | 105.00 | 7.95 | 7.35 | 7.95 | -0.15 | -1.85% | 77 | 2866 | 29.79% | No |
| WMT260618C00110000 | 11/5 2:33 PM | 110.00 | 6.05 | 5.65 | 5.85 | 0.00 | 0.00% | 123 | 2985 | 28.79% | No |
| WMT260618C00115000 | 11/5 3:59 PM | 115.00 | 4.10 | 4.05 | 4.25 | -0.26 | -5.96% | 23 | 2907 | 28.19% | No |
| WMT260618C00120000 | 11/5 1:59 PM | 120.00 | 3.05 | 2.85 | 3.45 | 0.15 | 5.17% | 15 | 3031 | 29.34% | No |
| WMT260618C00125000 | 11/5 3:30 PM | 125.00 | 2.20 | 2.05 | 2.35 | 0.22 | 11.11% | 14 | 1540 | 28.38% | No |
| WMT260618C00130000 | 11/5 10:23 AM | 130.00 | 1.46 | 1.39 | 1.61 | 0.07 | 5.04% | 5 | 1824 | 27.86% | No |
| WMT260618C00135000 | 11/5 10:23 AM | 135.00 | 1.06 | 1 | 1.28 | 0.03 | 2.91% | 6 | 1241 | 28.69% | No |
| WMT260618C00140000 | 11/4 1:40 PM | 140.00 | 0.77 | 0.69 | 0.89 | 0.10 | 14.93% | 8 | 467 | 28.47% | No |
| WMT260618C00145000 | 11/5 3:16 PM | 145.00 | 0.59 | 0.51 | 0.65 | 0.01 | 1.72% | 11 | 524 | 28.64% | No |
| WMT260618C00150000 | 10/31 3:07 PM | 150.00 | 0.52 | 0.36 | 0.53 | 0.00 | 0.00% | 2 | 1459 | 29.43% | No |
| WMT260618C00155000 | 11/5 11:09 AM | 155.00 | 0.22 | 0.26 | 0.43 | -0.13 | -37.14% | 2 | 2068 | 30.10% | No |
| WMT260618C00160000 | 11/5 1:03 PM | 160.00 | 0.28 | 0.02 | 0.32 | -0.07 | -20.00% | 100 | 237 | 30.27% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WMT260618P00045000 | 11/5 1:31 PM | 45.00 | 0.19 | 0.05 | 0.2 | -0.04 | -17.39% | 2 | 230 | 50.68% | No |
| WMT260618P00047500 | 11/5 1:31 PM | 47.50 | 0.20 | 0.06 | 0.19 | -0.04 | -16.67% | 2 | 5 | 47.27% | No |
| WMT260618P00050000 | 10/29 9:35 AM | 50.00 | 0.22 | 0.1 | 0.29 | 0.00 | 0.00% | 1 | 52 | 47.46% | No |
| WMT260618P00055000 | 10/29 9:35 AM | 55.00 | 0.28 | 0.16 | 0.37 | 0.00 | 0.00% | 1 | 42 | 43.58% | No |
| WMT260618P00060000 | 11/4 1:47 PM | 60.00 | 0.40 | 0.26 | 0.56 | 0.00 | 0.00% | 6 | 430 | 41.38% | No |
| WMT260618P00065000 | 10/22 11:34 AM | 65.00 | 0.48 | 0.39 | 0.69 | 0.00 | 0.00% | 1 | 235 | 37.70% | No |
| WMT260618P00070000 | 11/4 2:40 PM | 70.00 | 0.71 | 0.6 | 0.84 | 0.00 | 0.00% | 15 | 1345 | 34.03% | No |
| WMT260618P00075000 | 11/5 3:34 PM | 75.00 | 1.00 | 0.87 | 1.24 | 0.03 | 3.09% | 16 | 1354 | 32.19% | No |
| WMT260618P00077500 | 11/3 1:15 PM | 77.50 | 1.31 | 1.08 | 1.47 | 0.00 | 0.00% | 4 | 1455 | 31.12% | No |
| WMT260618P00080000 | 11/5 1:56 PM | 80.00 | 1.48 | 1.35 | 1.6 | -0.07 | -4.52% | 17 | 1667 | 29.22% | No |
| WMT260618P00082500 | 11/5 12:34 PM | 82.50 | 1.76 | 1.73 | 2 | -0.31 | -14.98% | 142 | 1070 | 28.74% | No |
| WMT260618P00085000 | 11/5 11:53 AM | 85.00 | 2.13 | 2.13 | 2.34 | -0.24 | -10.13% | 85 | 2525 | 27.61% | No |
| WMT260618P00087500 | 11/5 12:37 PM | 87.50 | 2.61 | 2.52 | 2.84 | -0.26 | -9.06% | 13 | 2601 | 26.96% | No |
| WMT260618P00090000 | 11/5 12:04 PM | 90.00 | 3.20 | 3.1 | 3.95 | 0.10 | 3.23% | 18 | 1322 | 28.38% | No |
| WMT260618P00092500 | 11/5 3:25 PM | 92.50 | 4.06 | 3.9 | 4.2 | -0.20 | -4.69% | 31 | 792 | 26.03% | No |
| WMT260618P00095000 | 11/5 3:30 PM | 95.00 | 4.75 | 4.3 | 5.35 | 0.05 | 1.06% | 54 | 1673 | 26.65% | No |
| WMT260618P00097500 | 11/5 2:11 PM | 97.50 | 5.50 | 5.45 | 6.45 | -0.60 | -9.84% | 10 | 1314 | 26.65% | No |
| WMT260618P00100000 | 11/5 3:25 PM | 100.00 | 6.70 | 6.35 | 7.65 | -0.25 | -3.60% | 80 | 4606 | 26.57% | No |
| WMT260618P00105000 | 11/5 3:58 PM | 105.00 | 9.40 | 8.85 | 9.95 | 0.37 | 4.10% | 43 | 1604 | 24.99% | Yes |
| WMT260618P00110000 | 11/5 3:30 PM | 110.00 | 12.00 | 11.75 | 12.6 | 1.00 | 9.09% | 1 | 432 | 22.96% | Yes |
| WMT260618P00115000 | 10/29 11:40 AM | 115.00 | 14.80 | 14.75 | 16.55 | 0.00 | 0.00% | 4 | 138 | 23.79% | Yes |
| WMT260618P00120000 | 11/5 11:57 AM | 120.00 | 19.82 | 18.8 | 20.25 | 3.82 | 23.87% | 1 | 24 | 22.24% | Yes |
| WMT260618P00125000 | 11/4 10:00 AM | 125.00 | 23.80 | 22.9 | 24.4 | 0.00 | 0.00% | 5 | 24 | 20.80% | Yes |
| WMT260618P00130000 | 10/8 1:52 PM | 130.00 | 27.30 | 27.45 | 29.7 | 0.00 | 0.00% | 12 | 9 | 25.43% | Yes |
| WMT260618P00135000 | 10/2 11:25 AM | 135.00 | 34.01 | 31.45 | 35.4 | 0.00 | 0.00% | 2 | 1 | 32.06% | Yes |
| WMT260618P00140000 | 9/29 1:11 PM | 140.00 | 37.62 | 35.65 | 39.6 | 0.00 | 0.00% | 2 | 50 | 29.83% | Yes |
| WMT260618P00145000 | 9/4 3:58 PM | 145.00 | 44.31 | 40.8 | 44.75 | 0.00 | 0.00% | 1 | 0 | 33.18% | Yes |
| WMT260618P00150000 | 9/12 9:37 AM | 150.00 | 46.81 | 46.7 | 49.8 | 0.00 | 0.00% | 4 | 0 | 35.73% | Yes |
| WMT260618P00155000 | 9/10 10:07 AM | 155.00 | 53.11 | 51.6 | 54.75 | 0.00 | 0.00% | 1 | 0 | 37.48% | Yes |
