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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WMT270115C00040000 | 10/31 1:26 PM | 40.00 | 61.55 | 61.85 | 64.55 | 0.00 | 0.00% | 1 | 5444 | 63.11% | Yes |
| WMT270115C00042500 | 9/10 11:46 AM | 42.50 | 60.27 | 59.55 | 63 | 0.00 | 0.00% | 1 | 325 | 64.36% | Yes |
| WMT270115C00045000 | 10/16 11:12 AM | 45.00 | 64.48 | 57.15 | 59.3 | 0.00 | 0.00% | 12 | 289 | 56.30% | Yes |
| WMT270115C00047500 | 10/3 3:29 PM | 47.50 | 56.47 | 53.5 | 57.55 | 0.00 | 0.00% | 1 | 82 | 51.42% | Yes |
| WMT270115C00050000 | 10/24 11:24 AM | 50.00 | 57.90 | 52.5 | 55.2 | 0.00 | 0.00% | 2 | 181 | 54.55% | Yes |
| WMT270115C00055000 | 11/5 2:54 PM | 55.00 | 49.22 | 47.15 | 50 | 1.42 | 2.97% | 1 | 1011 | 55.10% | Yes |
| WMT270115C00060000 | 10/15 1:40 PM | 60.00 | 51.20 | 43.8 | 44.65 | 0.00 | 0.00% | 5 | 1689 | 47.23% | Yes |
| WMT270115C00065000 | 11/5 3:46 PM | 65.00 | 40.05 | 37.8 | 40.2 | 0.26 | 0.65% | 197 | 745 | 44.23% | Yes |
| WMT270115C00070000 | 11/3 3:25 PM | 70.00 | 35.60 | 34.9 | 36.6 | 0.00 | 0.00% | 1 | 654 | 44.35% | Yes |
| WMT270115C00072500 | 10/29 3:28 PM | 72.50 | 34.23 | 32.8 | 35.05 | 0.00 | 0.00% | 8 | 91 | 44.93% | Yes |
| WMT270115C00075000 | 11/5 3:46 PM | 75.00 | 31.83 | 30.75 | 32.45 | 1.10 | 3.58% | 16 | 223 | 41.76% | Yes |
| WMT270115C00077500 | 11/5 3:47 PM | 77.50 | 29.51 | 28.7 | 29.65 | -4.78 | -13.94% | 42 | 99 | 38.03% | Yes |
| WMT270115C00080000 | 11/3 3:38 PM | 80.00 | 26.90 | 26.35 | 28.5 | 0.00 | 0.00% | 28 | 668 | 39.52% | Yes |
| WMT270115C00082500 | 11/4 9:31 AM | 82.50 | 28.00 | 24.85 | 26.95 | 0.00 | 0.00% | 1 | 302 | 39.50% | Yes |
| WMT270115C00085000 | 11/5 2:03 PM | 85.00 | 24.30 | 23 | 24.45 | 0.10 | 0.41% | 2 | 5120 | 36.68% | Yes |
| WMT270115C00087500 | 11/3 11:39 AM | 87.50 | 21.15 | 21.25 | 23 | 0.00 | 0.00% | 10 | 307 | 36.68% | Yes |
| WMT270115C00090000 | 11/5 2:47 PM | 90.00 | 20.82 | 19.55 | 21.1 | 0.32 | 1.56% | 5 | 1255 | 35.36% | Yes |
| WMT270115C00092500 | 11/3 11:51 AM | 92.50 | 17.88 | 17.9 | 19.55 | 0.00 | 0.00% | 3 | 537 | 34.82% | Yes |
| WMT270115C00095000 | 11/5 1:58 PM | 95.00 | 17.37 | 16.5 | 17.7 | -0.13 | -0.74% | 8 | 617 | 33.41% | Yes |
| WMT270115C00097500 | 11/3 10:53 AM | 97.50 | 15.60 | 15.3 | 16.4 | 0.39 | 2.56% | 1 | 415 | 33.20% | Yes |
| WMT270115C00100000 | 11/5 12:40 PM | 100.00 | 14.95 | 14.05 | 14.4 | 0.30 | 2.05% | 176 | 2085 | 31.22% | Yes |
| WMT270115C00105000 | 11/5 12:42 PM | 105.00 | 11.25 | 11 | 12.55 | -0.85 | -7.02% | 9 | 1806 | 31.80% | No |
| WMT270115C00110000 | 11/5 2:22 PM | 110.00 | 9.90 | 9.35 | 9.9 | 0.00 | 0.00% | 50 | 5095 | 29.96% | No |
| WMT270115C00115000 | 11/5 2:21 PM | 115.00 | 7.95 | 7.05 | 8.1 | 0.07 | 0.89% | 72 | 3420 | 29.45% | No |
| WMT270115C00120000 | 11/5 3:46 PM | 120.00 | 6.01 | 5.5 | 6.5 | -0.19 | -3.06% | 26 | 1720 | 28.83% | No |
| WMT270115C00125000 | 11/5 2:10 PM | 125.00 | 5.05 | 4.85 | 5.2 | 0.05 | 1.00% | 174 | 1910 | 28.39% | No |
| WMT270115C00130000 | 11/5 3:06 PM | 130.00 | 4.00 | 3.5 | 4.15 | -0.20 | -4.76% | 30 | 1138 | 28.06% | No |
| WMT270115C00135000 | 11/4 10:32 AM | 135.00 | 3.00 | 2.75 | 4.25 | 0.00 | 0.00% | 4 | 324 | 30.62% | No |
| WMT270115C00140000 | 11/5 3:40 PM | 140.00 | 2.55 | 2.3 | 2.61 | 0.10 | 4.08% | 23 | 2086 | 27.58% | No |
| WMT270115C00145000 | 11/4 10:31 AM | 145.00 | 1.90 | 1.86 | 2.2 | 0.00 | 0.00% | 3 | 437 | 27.95% | No |
| WMT270115C00150000 | 11/5 11:04 AM | 150.00 | 1.32 | 1.51 | 1.77 | -0.13 | -8.97% | 1 | 1727 | 27.91% | No |
| WMT270115C00155000 | 11/5 1:49 PM | 155.00 | 1.26 | 1.22 | 1.51 | -0.01 | -0.79% | 42 | 3039 | 28.31% | No |
| WMT270115C00160000 | 11/5 2:33 PM | 160.00 | 1.08 | 0.99 | 1.13 | 0.04 | 3.85% | 16 | 114 | 27.81% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WMT270115P00040000 | 11/5 1:33 PM | 40.00 | 0.36 | 0.21 | 0.3 | 0.08 | 28.57% | 13 | 597 | 43.95% | No |
| WMT270115P00042500 | 11/5 1:33 PM | 42.50 | 0.37 | 0 | 0.37 | 0.08 | 27.59% | 13 | 44 | 42.82% | No |
| WMT270115P00045000 | 11/5 1:32 PM | 45.00 | 0.43 | 0.28 | 0.43 | -0.83 | -65.87% | 13 | 25 | 41.38% | No |
| WMT270115P00047500 | 11/5 1:32 PM | 47.50 | 0.44 | 0 | 0.48 | -0.83 | -65.35% | 3 | 20 | 39.72% | No |
| WMT270115P00050000 | 11/4 10:34 AM | 50.00 | 0.56 | 0.19 | 0.56 | 0.00 | 0.00% | 68 | 612 | 38.45% | No |
| WMT270115P00055000 | 10/6 12:27 PM | 55.00 | 0.61 | 0.4 | 0.88 | 0.00 | 0.00% | 10 | 258 | 37.35% | No |
| WMT270115P00060000 | 11/5 9:30 AM | 60.00 | 0.83 | 0.53 | 1.1 | 0.18 | 27.69% | 37 | 1330 | 34.66% | No |
| WMT270115P00065000 | 11/4 11:40 AM | 65.00 | 0.98 | 0.88 | 1.3 | 0.00 | 0.00% | 13 | 2946 | 31.65% | No |
| WMT270115P00070000 | 11/4 11:01 AM | 70.00 | 1.64 | 1.51 | 1.9 | 0.00 | 0.00% | 30 | 1995 | 30.71% | No |
| WMT270115P00072500 | 10/20 2:59 PM | 72.50 | 1.61 | 1.79 | 2.24 | 0.00 | 0.00% | 1 | 945 | 30.13% | No |
| WMT270115P00075000 | 11/5 2:35 PM | 75.00 | 2.20 | 2.13 | 2.47 | -0.05 | -2.22% | 2 | 2763 | 28.91% | No |
| WMT270115P00077500 | 10/16 2:00 PM | 77.50 | 2.50 | 2.46 | 2.95 | 0.00 | 0.00% | 21 | 436 | 28.57% | No |
| WMT270115P00080000 | 11/3 10:51 AM | 80.00 | 3.10 | 2.82 | 3.5 | 0.00 | 0.00% | 5 | 2769 | 28.26% | No |
| WMT270115P00082500 | 11/3 3:14 PM | 82.50 | 3.82 | 3.35 | 3.75 | 0.00 | 0.00% | 1 | 426 | 26.76% | No |
| WMT270115P00085000 | 11/4 11:43 AM | 85.00 | 3.97 | 3.9 | 4.85 | 0.00 | 0.00% | 74 | 2820 | 27.77% | No |
| WMT270115P00087500 | 11/5 11:18 AM | 87.50 | 5.25 | 4.55 | 5.4 | 0.60 | 12.90% | 18 | 578 | 26.86% | No |
| WMT270115P00090000 | 11/5 11:40 AM | 90.00 | 5.50 | 5.25 | 6.5 | 0.28 | 5.36% | 1 | 2110 | 27.27% | No |
| WMT270115P00092500 | 11/5 2:04 PM | 92.50 | 6.30 | 6 | 7.2 | -0.25 | -3.82% | 2 | 1821 | 26.40% | No |
| WMT270115P00095000 | 11/5 3:35 PM | 95.00 | 7.20 | 7 | 8.15 | 0.00 | 0.00% | 4 | 824 | 25.99% | No |
| WMT270115P00097500 | 11/5 3:04 PM | 97.50 | 8.05 | 7 | 8.9 | 1.35 | 20.15% | 8 | 379 | 24.92% | No |
| WMT270115P00100000 | 11/5 2:11 PM | 100.00 | 9.00 | 8.5 | 9.85 | -0.25 | -2.70% | 11 | 1350 | 24.15% | No |
| WMT270115P00105000 | 11/5 3:42 PM | 105.00 | 11.58 | 10.95 | 12.85 | 0.33 | 2.93% | 39 | 1340 | 24.52% | Yes |
| WMT270115P00110000 | 11/5 12:49 PM | 110.00 | 14.00 | 13.6 | 14.85 | -0.04 | -0.28% | 5 | 390 | 21.80% | Yes |
| WMT270115P00115000 | 11/5 12:48 PM | 115.00 | 17.25 | 16.7 | 18 | 2.65 | 18.15% | 6 | 81 | 20.83% | Yes |
| WMT270115P00120000 | 10/23 10:53 AM | 120.00 | 18.05 | 19.65 | 21.8 | 0.00 | 0.00% | 70 | 503 | 20.62% | Yes |
| WMT270115P00125000 | 10/13 9:40 AM | 125.00 | 25.20 | 23.5 | 25.6 | 0.00 | 0.00% | 1 | 22 | 19.53% | Yes |
| WMT270115P00130000 | 10/1 3:40 PM | 130.00 | 28.55 | 28.2 | 29.75 | 0.00 | 0.00% | 30 | 40 | 18.51% | Yes |
| WMT270115P00135000 | 11/5 3:46 PM | 135.00 | 33.07 | 32.1 | 34.25 | 4.41 | 15.39% | 5 | 8 | 17.91% | Yes |
| WMT270115P00140000 | 11/4 9:47 AM | 140.00 | 36.00 | 36.9 | 38.95 | 0.00 | 0.00% | 1 | 2 | 17.53% | Yes |
| WMT270115P00145000 | 9/22 2:34 PM | 145.00 | 42.28 | 0 | 0 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| WMT270115P00150000 | 10/2 10:48 AM | 150.00 | 49.45 | 46 | 49.15 | 0.00 | 0.00% | 10 | 0 | 21.95% | Yes |
| WMT270115P00155000 | 4/10 11:08 AM | 155.00 | 64.44 | 56.05 | 60.95 | 0.00 | 0.00% | 50 | 0 | 47.44% | Yes |
