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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WMT261218C00040000 | 11/3 11:51 AM | 40.00 | 63.00 | 60.5 | 64.8 | 0.00 | 0.00% | 3 | 87 | 59.38% | Yes |
| WMT261218C00042500 | 10/31 10:24 AM | 42.50 | 60.15 | 58.5 | 61.6 | 0.00 | 0.00% | 3 | 4 | 54.79% | Yes |
| WMT261218C00045000 | 10/13 1:50 PM | 45.00 | 58.58 | 56 | 60.5 | 0.00 | 0.00% | 1 | 80 | 58.42% | Yes |
| WMT261218C00047500 | 11/5 2:27 PM | 47.50 | 56.28 | 54 | 58 | -1.58 | -2.73% | 1 | 5 | 57.10% | Yes |
| WMT261218C00050000 | 11/4 9:40 AM | 50.00 | 53.55 | 51 | 55.5 | 0.00 | 0.00% | 3 | 140 | 51.93% | Yes |
| WMT261218C00055000 | 10/15 11:42 AM | 55.00 | 55.85 | 47 | 50.55 | 0.00 | 0.00% | 2 | 147 | 59.95% | Yes |
| WMT261218C00060000 | 10/10 9:30 AM | 60.00 | 43.61 | 43.2 | 45.95 | 0.00 | 0.00% | 3 | 87 | 55.30% | Yes |
| WMT261218C00065000 | 11/5 3:46 PM | 65.00 | 39.76 | 39.1 | 39.95 | -0.24 | -0.60% | 4 | 367 | 44.57% | Yes |
| WMT261218C00070000 | 10/15 9:34 AM | 70.00 | 41.85 | 34.75 | 37 | 0.00 | 0.00% | 2 | 441 | 47.39% | Yes |
| WMT261218C00072500 | 10/31 2:18 PM | 72.50 | 32.74 | 32.6 | 34.85 | 0.00 | 0.00% | 1 | 365 | 45.73% | Yes |
| WMT261218C00075000 | 10/31 11:18 AM | 75.00 | 30.25 | 30.5 | 32.75 | 0.00 | 0.00% | 1 | 237 | 44.21% | Yes |
| WMT261218C00077500 | 10/27 9:33 AM | 77.50 | 32.00 | 28.45 | 30.65 | 0.00 | 0.00% | 1 | 159 | 42.63% | Yes |
| WMT261218C00080000 | 11/5 3:18 PM | 80.00 | 27.63 | 26.5 | 28.15 | 0.93 | 3.48% | 4 | 278 | 39.76% | Yes |
| WMT261218C00082500 | 10/24 2:52 PM | 82.50 | 28.79 | 24.55 | 26.4 | 0.00 | 0.00% | 1 | 572 | 39.20% | Yes |
| WMT261218C00085000 | 11/4 10:26 AM | 85.00 | 23.70 | 22.7 | 24.9 | 0.00 | 0.00% | 1 | 178 | 39.20% | Yes |
| WMT261218C00087500 | 11/4 2:44 PM | 87.50 | 21.75 | 20.9 | 22.55 | 0.00 | 0.00% | 1 | 196 | 36.68% | Yes |
| WMT261218C00090000 | 11/5 12:36 PM | 90.00 | 20.20 | 19.45 | 20.8 | 0.00 | 0.00% | 1 | 452 | 35.75% | Yes |
| WMT261218C00092500 | 10/29 9:39 AM | 92.50 | 20.35 | 17.35 | 19.1 | 0.00 | 0.00% | 1 | 163 | 34.83% | Yes |
| WMT261218C00095000 | 11/5 10:25 AM | 95.00 | 16.37 | 15.95 | 17.85 | -0.38 | -2.27% | 1 | 451 | 34.91% | Yes |
| WMT261218C00097500 | 11/5 1:35 PM | 97.50 | 15.60 | 15.05 | 15.9 | 0.80 | 5.41% | 3 | 242 | 33.11% | Yes |
| WMT261218C00100000 | 11/5 3:46 PM | 100.00 | 13.95 | 13.45 | 14.25 | -0.10 | -0.71% | 17 | 562 | 31.92% | Yes |
| WMT261218C00105000 | 11/5 12:13 PM | 105.00 | 11.66 | 10.9 | 12.65 | 0.01 | 0.09% | 3 | 366 | 33.11% | No |
| WMT261218C00110000 | 11/5 2:23 PM | 110.00 | 9.45 | 9.05 | 9.55 | -0.05 | -0.53% | 123 | 809 | 30.15% | No |
| WMT261218C00115000 | 11/5 2:22 PM | 115.00 | 7.55 | 6.75 | 7.7 | -0.15 | -1.95% | 81 | 704 | 29.48% | No |
| WMT261218C00120000 | 11/5 2:24 PM | 120.00 | 5.95 | 5.3 | 6.15 | 0.00 | 0.00% | 71 | 1045 | 28.93% | No |
| WMT261218C00125000 | 11/5 2:23 PM | 125.00 | 4.70 | 4.45 | 4.85 | 0.37 | 8.55% | 34 | 568 | 28.41% | No |
| WMT261218C00130000 | 11/5 2:21 PM | 130.00 | 3.70 | 3.4 | 3.8 | 0.06 | 1.65% | 5 | 197 | 27.99% | No |
| WMT261218C00135000 | 11/5 3:58 PM | 135.00 | 2.45 | 2.45 | 3 | -0.55 | -18.33% | 8 | 2503 | 27.78% | No |
| WMT261218C00140000 | 11/5 11:07 AM | 140.00 | 2.19 | 1.98 | 2.49 | 0.19 | 9.50% | 9 | 144 | 28.08% | No |
| WMT261218C00145000 | 10/29 9:41 AM | 145.00 | 1.90 | 1.36 | 2.06 | 0.00 | 0.00% | 2 | 90 | 28.33% | No |
| WMT261218C00150000 | 11/3 9:37 AM | 150.00 | 1.39 | 1.15 | 1.68 | 0.00 | 0.00% | 4 | 642 | 28.46% | No |
| WMT261218C00155000 | 10/31 3:58 PM | 155.00 | 1.05 | 1 | 1.29 | 0.00 | 0.00% | 27 | 1337 | 28.15% | No |
| WMT261218C00160000 | 11/5 12:20 PM | 160.00 | 1.00 | 0.9 | 2 | 0.22 | 28.21% | 139 | 21 | 33.08% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WMT261218P00040000 | 11/5 12:16 PM | 40.00 | 0.15 | 0.16 | 0.26 | -0.16 | -51.61% | 10 | 392 | 44.39% | No |
| WMT261218P00042500 | 11/5 2:54 PM | 42.50 | 0.21 | 0.21 | 0.26 | -0.11 | -34.38% | 4 | 16 | 41.75% | No |
| WMT261218P00045000 | 10/31 9:30 AM | 45.00 | 0.27 | 0.06 | 0.41 | 0.00 | 0.00% | 5 | 8 | 42.41% | No |
| WMT261218P00047500 | 10/29 9:35 AM | 47.50 | 0.38 | 0.12 | 0.47 | 0.00 | 0.00% | 1 | 6 | 40.89% | No |
| WMT261218P00050000 | 11/4 10:42 AM | 50.00 | 0.42 | 0.01 | 0.54 | 0.00 | 0.00% | 72 | 781 | 39.48% | No |
| WMT261218P00055000 | 9/2 3:53 PM | 55.00 | 0.65 | 0.52 | 0.68 | 0.00 | 0.00% | 3 | 248 | 36.50% | No |
| WMT261218P00060000 | 11/5 9:30 AM | 60.00 | 0.76 | 0.53 | 1.04 | 0.18 | 31.03% | 37 | 668 | 35.33% | No |
| WMT261218P00065000 | 11/4 11:40 AM | 65.00 | 0.90 | 0.79 | 1.3 | 0.00 | 0.00% | 13 | 604 | 32.73% | No |
| WMT261218P00070000 | 10/31 3:10 PM | 70.00 | 1.38 | 1.35 | 1.82 | 0.00 | 0.00% | 3 | 1414 | 31.32% | No |
| WMT261218P00072500 | 10/22 12:26 PM | 72.50 | 1.42 | 1.48 | 2.04 | 0.00 | 0.00% | 3 | 743 | 30.19% | No |
| WMT261218P00075000 | 10/31 1:41 PM | 75.00 | 1.98 | 1.77 | 2.36 | 0.00 | 0.00% | 2 | 3189 | 29.40% | No |
| WMT261218P00077500 | 10/3 11:05 AM | 77.50 | 2.30 | 2.32 | 2.78 | 0.00 | 0.00% | 1 | 594 | 28.86% | No |
| WMT261218P00080000 | 11/5 9:50 AM | 80.00 | 3.20 | 2.74 | 3.2 | 0.70 | 28.00% | 375 | 709 | 28.13% | No |
| WMT261218P00082500 | 10/21 12:31 PM | 82.50 | 2.74 | 3.2 | 3.65 | 0.00 | 0.00% | 2 | 554 | 27.33% | No |
| WMT261218P00085000 | 11/4 11:43 AM | 85.00 | 3.79 | 3.75 | 4.75 | 0.00 | 0.00% | 19 | 358 | 28.40% | No |
| WMT261218P00087500 | 10/30 11:17 AM | 87.50 | 4.25 | 4.25 | 4.95 | 0.00 | 0.00% | 11 | 84 | 26.46% | No |
| WMT261218P00090000 | 11/3 1:10 PM | 90.00 | 5.80 | 4.45 | 5.5 | 0.00 | 0.00% | 2 | 659 | 25.45% | No |
| WMT261218P00092500 | 11/5 2:10 PM | 92.50 | 6.00 | 5.45 | 6.85 | -0.07 | -1.15% | 6 | 352 | 26.38% | No |
| WMT261218P00095000 | 11/5 2:47 PM | 95.00 | 6.80 | 6.85 | 8.05 | -0.35 | -4.90% | 14 | 597 | 26.62% | No |
| WMT261218P00097500 | 11/5 2:38 PM | 97.50 | 7.71 | 7.4 | 8.25 | 0.01 | 0.13% | 6 | 343 | 24.18% | No |
| WMT261218P00100000 | 11/5 2:10 PM | 100.00 | 8.75 | 8.7 | 9.75 | -0.70 | -7.41% | 4 | 508 | 24.72% | No |
| WMT261218P00105000 | 11/3 12:01 PM | 105.00 | 11.80 | 10.95 | 12.35 | 0.00 | 0.00% | 3 | 355 | 24.18% | Yes |
| WMT261218P00110000 | 10/30 12:15 PM | 110.00 | 13.70 | 13.3 | 14.45 | 0.00 | 0.00% | 2 | 620 | 21.58% | Yes |
| WMT261218P00115000 | 10/21 12:00 PM | 115.00 | 14.40 | 16.55 | 18.1 | 0.00 | 0.00% | 44 | 113 | 21.78% | Yes |
| WMT261218P00120000 | 10/29 12:39 PM | 120.00 | 19.95 | 19.5 | 21.65 | 0.00 | 0.00% | 2 | 47 | 20.88% | Yes |
| WMT261218P00125000 | 10/8 12:54 PM | 125.00 | 23.74 | 23.35 | 25.5 | 0.00 | 0.00% | 10 | 21 | 19.84% | Yes |
| WMT261218P00130000 | 10/14 1:23 PM | 130.00 | 25.10 | 27.55 | 29.7 | 0.00 | 0.00% | 10 | 66 | 18.91% | Yes |
| WMT261218P00135000 | 10/27 3:10 PM | 135.00 | 31.20 | 32.5 | 34.2 | 0.00 | 0.00% | 10 | 48 | 18.21% | Yes |
| WMT261218P00140000 | 10/28 9:32 AM | 140.00 | 36.40 | 36 | 40.15 | 0.00 | 0.00% | 11 | 10 | 24.74% | Yes |
| WMT261218P00145000 | 9/22 2:28 PM | 145.00 | 42.21 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| WMT261218P00155000 | 9/19 1:47 PM | 155.00 | 52.70 | 45 | 50 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
