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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WMT271217C00055000 | 10/31 3:01 PM | 55.00 | 49.67 | 49 | 52.3 | 0.00 | 0.00% | 3 | 21 | 49.99% | Yes |
| WMT271217C00060000 | 10/30 2:50 PM | 60.00 | 49.00 | 45.7 | 48.6 | 0.00 | 0.00% | 0 | 1 | 48.79% | Yes |
| WMT271217C00065000 | 9/11 1:03 PM | 65.00 | 42.64 | 40.4 | 44.95 | 0.00 | 0.00% | 0 | 128 | 47.39% | Yes |
| WMT271217C00070000 | 10/29 2:57 PM | 70.00 | 39.00 | 37.7 | 39.65 | 0.00 | 0.00% | 1 | 6 | 41.51% | Yes |
| WMT271217C00075000 | 10/21 9:30 AM | 75.00 | 39.47 | 32.7 | 35.9 | 0.00 | 0.00% | 3 | 12 | 39.75% | Yes |
| WMT271217C00080000 | 11/4 10:44 AM | 80.00 | 29.50 | 30.4 | 33.05 | 0.00 | 0.00% | 1 | 24 | 39.76% | Yes |
| WMT271217C00085000 | 11/4 11:24 AM | 85.00 | 28.10 | 26.85 | 29.1 | 0.00 | 0.00% | 3 | 71 | 37.09% | Yes |
| WMT271217C00090000 | 10/24 10:36 AM | 90.00 | 27.60 | 23 | 26 | 0.00 | 0.00% | 10 | 20 | 35.97% | Yes |
| WMT271217C00092500 | 10/23 11:55 AM | 92.50 | 26.34 | 22.25 | 24.9 | 0.00 | 0.00% | 1 | 51 | 36.14% | Yes |
| WMT271217C00095000 | 11/4 10:34 AM | 95.00 | 21.84 | 21.1 | 23.15 | 0.00 | 0.00% | 1 | 17 | 35.02% | Yes |
| WMT271217C00097500 | 10/30 10:28 AM | 97.50 | 20.47 | 18 | 21.85 | 0.00 | 0.00% | 3 | 32 | 34.66% | Yes |
| WMT271217C00100000 | 10/31 1:51 PM | 100.00 | 18.00 | 18.05 | 20.55 | 0.00 | 0.00% | 4 | 148 | 34.22% | Yes |
| WMT271217C00105000 | 11/4 9:30 AM | 105.00 | 17.06 | 15.6 | 18.2 | 0.00 | 0.00% | 1 | 80 | 33.57% | No |
| WMT271217C00110000 | 11/3 3:39 PM | 110.00 | 14.01 | 13.5 | 15.75 | 0.00 | 0.00% | 1 | 121 | 32.45% | No |
| WMT271217C00115000 | 10/28 9:30 AM | 115.00 | 13.80 | 10.9 | 14.05 | 0.00 | 0.00% | 1 | 12 | 32.32% | No |
| WMT271217C00120000 | 11/3 3:23 PM | 120.00 | 10.75 | 9 | 12.25 | 0.00 | 0.00% | 33 | 38 | 31.75% | No |
| WMT271217C00125000 | 10/28 2:12 PM | 125.00 | 9.40 | 7.5 | 10.7 | 0.00 | 0.00% | 1 | 25 | 31.32% | No |
| WMT271217C00130000 | 10/22 3:32 PM | 130.00 | 10.05 | 6 | 9.3 | 0.00 | 0.00% | 1 | 12 | 30.91% | No |
| WMT271217C00135000 | 11/5 3:45 PM | 135.00 | 6.96 | 6.65 | 7.3 | 0.56 | 8.75% | 2 | 27 | 29.10% | No |
| WMT271217C00140000 | 10/21 2:05 PM | 140.00 | 6.95 | 4 | 6.45 | 0.00 | 0.00% | 1 | 4 | 29.16% | No |
| WMT271217C00145000 | 11/5 3:45 PM | 145.00 | 5.09 | 4.75 | 5.3 | -0.71 | -12.24% | 19 | 4 | 28.39% | No |
| WMT271217C00150000 | 11/4 2:41 PM | 150.00 | 4.50 | 3.65 | 5.15 | 0.00 | 0.00% | 1 | 115 | 29.52% | No |
| WMT271217C00160000 | 10/31 10:09 AM | 160.00 | 3.00 | 1 | 4.35 | 0.00 | 0.00% | 1 | 11 | 30.37% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WMT271217P00055000 | 11/4 12:14 PM | 55.00 | 1.09 | 1.29 | 1.51 | 0.00 | 0.00% | 1 | 19 | 32.06% | No |
| WMT271217P00060000 | 10/29 3:45 PM | 60.00 | 2.07 | 1.66 | 1.99 | 0.00 | 0.00% | 10 | 815 | 30.59% | No |
| WMT271217P00065000 | 11/5 12:03 PM | 65.00 | 2.42 | 2.29 | 2.42 | 0.00 | 0.00% | 3 | 15 | 28.61% | No |
| WMT271217P00070000 | 11/4 3:49 PM | 70.00 | 3.17 | 2.77 | 3.6 | 0.00 | 0.00% | 2 | 53 | 28.85% | No |
| WMT271217P00075000 | 10/30 11:11 AM | 75.00 | 4.50 | 3.8 | 4.55 | 0.71 | 18.73% | 1 | 59 | 27.70% | No |
| WMT271217P00080000 | 11/3 3:39 PM | 80.00 | 4.66 | 4.7 | 5.85 | 0.00 | 0.00% | 1 | 16 | 27.00% | No |
| WMT271217P00085000 | 10/22 10:21 AM | 85.00 | 5.40 | 4.9 | 7.65 | 0.00 | 0.00% | 16 | 74 | 26.90% | No |
| WMT271217P00090000 | 11/5 10:12 AM | 90.00 | 8.10 | 5.8 | 8.95 | 0.32 | 4.11% | 2 | 25 | 25.29% | No |
| WMT271217P00092500 | 11/3 3:39 PM | 92.50 | 8.83 | 7 | 9.65 | 0.00 | 0.00% | 1 | 20 | 24.45% | No |
| WMT271217P00095000 | 10/17 11:00 AM | 95.00 | 8.75 | 7.5 | 11.2 | 0.00 | 0.00% | 10 | 11 | 25.08% | No |
| WMT271217P00097500 | 10/31 1:25 PM | 97.50 | 11.11 | 8.5 | 12 | 0.00 | 0.00% | 7 | 40 | 24.22% | No |
| WMT271217P00100000 | 11/3 10:17 AM | 100.00 | 12.25 | 10.5 | 13.1 | 0.00 | 0.00% | 2 | 62 | 23.79% | No |
| WMT271217P00105000 | 10/31 2:28 PM | 105.00 | 14.50 | 12.65 | 15.95 | 0.10 | 0.69% | 1 | 31 | 23.71% | Yes |
| WMT271217P00110000 | 11/5 12:26 PM | 110.00 | 16.70 | 14.55 | 18 | 2.00 | 13.61% | 1 | 47 | 21.81% | Yes |
| WMT271217P00115000 | 10/7 3:11 PM | 115.00 | 18.84 | 18.5 | 21.3 | 0.00 | 0.00% | 2 | 18 | 21.59% | Yes |
| WMT271217P00120000 | 10/8 11:54 AM | 120.00 | 21.78 | 21 | 25.5 | 0.00 | 0.00% | 2 | 22 | 22.56% | Yes |
| WMT271217P00125000 | 10/16 9:44 AM | 125.00 | 22.56 | 24.6 | 29.5 | 0.00 | 0.00% | 18 | 21 | 22.85% | Yes |
| WMT271217P00130000 | 10/7 3:14 PM | 130.00 | 29.33 | 28.5 | 31.3 | 0.00 | 0.00% | 2 | 12 | 18.09% | Yes |
| WMT271217P00135000 | 10/7 3:25 PM | 135.00 | 33.17 | 33 | 36.05 | 0.00 | 0.00% | 2 | 4 | 19.08% | Yes |
