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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WMT270617C00047500 | 11/3 9:49 AM | 47.50 | 55.60 | 55.05 | 58 | 0.00 | 0.00% | 1 | 200 | 50.81% | Yes |
| WMT270617C00050000 | 10/14 2:18 PM | 50.00 | 60.00 | 52.5 | 56.1 | 0.00 | 0.00% | 4 | 25 | 58.51% | Yes |
| WMT270617C00055000 | 10/28 2:08 PM | 55.00 | 51.25 | 48.3 | 50.8 | 0.00 | 0.00% | 15 | 356 | 50.99% | Yes |
| WMT270617C00060000 | 10/14 1:43 PM | 60.00 | 49.99 | 43 | 46.35 | 0.00 | 0.00% | 3 | 138 | 47.58% | Yes |
| WMT270617C00065000 | 11/4 1:17 PM | 65.00 | 41.30 | 39.9 | 42.6 | 0.00 | 0.00% | 4 | 317 | 46.60% | Yes |
| WMT270617C00070000 | 11/4 12:31 PM | 70.00 | 36.86 | 35.45 | 37.9 | 0.00 | 0.00% | 1 | 249 | 42.25% | Yes |
| WMT270617C00075000 | 10/31 3:00 PM | 75.00 | 32.53 | 31.75 | 34.4 | 0.00 | 0.00% | 3 | 218 | 41.42% | Yes |
| WMT270617C00080000 | 11/5 3:47 PM | 80.00 | 29.29 | 28.1 | 29.45 | -3.76 | -11.38% | 43 | 622 | 36.46% | Yes |
| WMT270617C00085000 | 11/5 9:30 AM | 85.00 | 25.81 | 24.4 | 27 | 0.56 | 2.22% | 1 | 128 | 37.57% | Yes |
| WMT270617C00087500 | 10/31 1:48 PM | 87.50 | 23.06 | 22.4 | 25.35 | 0.00 | 0.00% | 1 | 53 | 36.90% | Yes |
| WMT270617C00090000 | 11/5 3:46 PM | 90.00 | 22.20 | 21.6 | 22.8 | -0.38 | -1.68% | 5 | 171 | 34.16% | Yes |
| WMT270617C00092500 | 11/4 1:31 PM | 92.50 | 20.20 | 19.55 | 21.45 | 0.00 | 0.00% | 1 | 61 | 34.00% | Yes |
| WMT270617C00095000 | 11/4 1:24 PM | 95.00 | 19.74 | 18.35 | 20.25 | 0.00 | 0.00% | 5 | 486 | 34.04% | Yes |
| WMT270617C00097500 | 11/5 3:13 PM | 97.50 | 18.00 | 16.85 | 19.3 | 0.00 | 0.00% | 3 | 257 | 34.46% | Yes |
| WMT270617C00100000 | 11/3 12:25 PM | 100.00 | 15.85 | 15.35 | 17.95 | 0.00 | 0.00% | 104 | 767 | 33.95% | Yes |
| WMT270617C00105000 | 11/5 11:50 AM | 105.00 | 13.75 | 12.9 | 15.55 | -0.75 | -5.17% | 2 | 1435 | 33.22% | No |
| WMT270617C00110000 | 11/3 2:36 PM | 110.00 | 11.90 | 10.9 | 13.3 | 0.00 | 0.00% | 4 | 326 | 32.39% | No |
| WMT270617C00115000 | 10/30 12:50 PM | 115.00 | 10.57 | 9.6 | 10.85 | 0.00 | 0.00% | 10 | 357 | 30.77% | No |
| WMT270617C00120000 | 10/31 1:37 PM | 120.00 | 7.75 | 7.5 | 9.6 | 0.00 | 0.00% | 6 | 639 | 31.11% | No |
| WMT270617C00125000 | 10/28 3:08 PM | 125.00 | 7.15 | 4.5 | 9.25 | 0.00 | 0.00% | 1 | 554 | 32.95% | No |
| WMT270617C00130000 | 10/28 10:00 AM | 130.00 | 6.09 | 5.55 | 6.6 | 0.00 | 0.00% | 1 | 210 | 29.71% | No |
| WMT270617C00135000 | 11/3 9:30 AM | 135.00 | 2.88 | 3.1 | 5.45 | 0.00 | 0.00% | 1 | 95 | 29.19% | No |
| WMT270617C00140000 | 10/30 10:23 AM | 140.00 | 4.10 | 3.35 | 5.15 | 0.00 | 0.00% | 1 | 106 | 30.38% | No |
| WMT270617C00145000 | 11/5 3:45 PM | 145.00 | 3.30 | 3.05 | 3.8 | 0.30 | 10.00% | 3 | 966 | 28.71% | No |
| WMT270617C00150000 | 10/22 12:04 PM | 150.00 | 3.63 | 2.27 | 3.25 | 0.00 | 0.00% | 1 | 53 | 28.76% | No |
| WMT270617C00155000 | 11/4 12:32 PM | 155.00 | 2.05 | 2.02 | 2.58 | 0.00 | 0.00% | 8 | 241 | 28.18% | No |
| WMT270617C00160000 | 11/3 9:52 AM | 160.00 | 1.95 | 0.5 | 2.19 | 0.00 | 0.00% | 2 | 4 | 28.21% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WMT270617P00047500 | 11/3 3:25 PM | 47.50 | 0.60 | 0.41 | 2.31 | 0.00 | 0.00% | 3 | 617 | 49.35% | No |
| WMT270617P00050000 | 10/30 12:37 PM | 50.00 | 0.62 | 0.58 | 0.99 | 0.00 | 0.00% | 1 | 45 | 37.37% | No |
| WMT270617P00055000 | 11/5 10:33 AM | 55.00 | 1.00 | 0.9 | 1.01 | 0.13 | 14.94% | 8 | 122 | 33.18% | No |
| WMT270617P00060000 | 9/18 1:23 PM | 60.00 | 1.13 | 0.59 | 2.23 | 0.00 | 0.00% | 1 | 98 | 36.24% | No |
| WMT270617P00065000 | 10/23 3:55 PM | 65.00 | 1.51 | 1.17 | 2.6 | 0.00 | 0.00% | 45 | 118 | 33.53% | No |
| WMT270617P00070000 | 11/5 10:23 AM | 70.00 | 2.33 | 2.02 | 2.55 | 0.33 | 16.50% | 23 | 307 | 29.13% | No |
| WMT270617P00075000 | 10/31 9:39 AM | 75.00 | 3.04 | 1.5 | 3.75 | 0.00 | 0.00% | 1 | 645 | 29.21% | No |
| WMT270617P00080000 | 11/3 11:47 AM | 80.00 | 4.35 | 2.54 | 4.25 | 0.00 | 0.00% | 16 | 535 | 26.50% | No |
| WMT270617P00085000 | 10/31 11:42 AM | 85.00 | 5.25 | 4.4 | 6.25 | 0.00 | 0.00% | 131 | 1191 | 27.39% | No |
| WMT270617P00087500 | 11/3 3:45 PM | 87.50 | 5.95 | 4.45 | 6.45 | 0.00 | 0.00% | 7 | 99 | 25.61% | No |
| WMT270617P00090000 | 10/31 2:45 PM | 90.00 | 6.90 | 5.25 | 7.15 | 0.00 | 0.00% | 8 | 244 | 24.93% | No |
| WMT270617P00092500 | 10/8 11:47 AM | 92.50 | 6.93 | 5.85 | 8.55 | 0.00 | 0.00% | 2 | 19 | 25.63% | No |
| WMT270617P00095000 | 10/24 2:05 PM | 95.00 | 7.43 | 7.25 | 9.4 | 0.00 | 0.00% | 450 | 913 | 24.97% | No |
| WMT270617P00097500 | 10/16 11:20 AM | 97.50 | 8.00 | 7.85 | 10.65 | 0.00 | 0.00% | 1 | 752 | 24.99% | No |
| WMT270617P00100000 | 11/5 2:12 PM | 100.00 | 10.25 | 9.9 | 13 | -0.35 | -3.30% | 1 | 534 | 27.03% | No |
| WMT270617P00105000 | 10/31 12:11 PM | 105.00 | 12.97 | 11.6 | 14.2 | 0.00 | 0.00% | 16 | 245 | 23.73% | Yes |
| WMT270617P00110000 | 10/9 12:27 PM | 110.00 | 15.93 | 13.5 | 16.9 | 0.00 | 0.00% | 2 | 263 | 22.81% | Yes |
| WMT270617P00115000 | 11/5 3:46 PM | 115.00 | 18.10 | 17.05 | 19.05 | -0.90 | -4.74% | 5 | 173 | 20.14% | Yes |
| WMT270617P00120000 | 10/9 12:28 PM | 120.00 | 22.36 | 20.6 | 23 | 0.00 | 0.00% | 4 | 121 | 20.49% | Yes |
| WMT270617P00125000 | 10/9 12:28 PM | 125.00 | 26.19 | 23.5 | 28.05 | 0.00 | 0.00% | 2 | 6 | 22.93% | Yes |
| WMT270617P00130000 | 10/9 12:09 PM | 130.00 | 30.21 | 27.5 | 31.6 | 0.00 | 0.00% | 2 | 9 | 21.49% | Yes |
| WMT270617P00135000 | 9/22 1:55 PM | 135.00 | 32.76 | 0 | 0 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| WMT270617P00140000 | 10/7 3:28 PM | 140.00 | 37.39 | 36.5 | 39.35 | 0.00 | 0.00% | 2 | 1 | 17.37% | Yes |
| WMT270617P00145000 | 10/1 10:56 AM | 145.00 | 44.00 | 41 | 45.1 | 0.00 | 0.00% | 0 | 0 | 21.94% | Yes |
| WMT270617P00150000 | 10/20 9:37 AM | 150.00 | 42.70 | 46 | 50.5 | 0.00 | 0.00% | 0 | 1 | 24.82% | Yes |
| WMT270617P00155000 | 9/17 12:19 PM | 155.00 | 49.00 | 45 | 49.4 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
