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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WMT280121C00055000 | 11/5 2:54 PM | 55.00 | 51.07 | 48.5 | 52.05 | 1.25 | 2.51% | 1 | 35 | 48.04% | Yes |
| WMT280121C00060000 | 10/30 2:50 PM | 60.00 | 47.70 | 45 | 47.85 | 0.00 | 0.00% | 4 | 25 | 45.43% | Yes |
| WMT280121C00065000 | 10/30 2:48 PM | 65.00 | 43.71 | 41 | 43.9 | 0.00 | 0.00% | 1 | 85 | 43.47% | Yes |
| WMT280121C00070000 | 11/5 3:48 PM | 70.00 | 38.90 | 36.5 | 40.25 | -0.20 | -0.51% | 2 | 47 | 42.11% | Yes |
| WMT280121C00075000 | 11/5 3:59 PM | 75.00 | 35.60 | 34.25 | 35.6 | 0.70 | 2.01% | 76 | 34 | 38.19% | Yes |
| WMT280121C00080000 | 11/3 2:04 PM | 80.00 | 31.14 | 30.8 | 33.25 | 0.00 | 0.00% | 4 | 56 | 39.31% | Yes |
| WMT280121C00085000 | 11/5 11:17 AM | 85.00 | 27.80 | 26.8 | 29.8 | -1.20 | -4.14% | 6 | 57 | 37.67% | Yes |
| WMT280121C00090000 | 11/5 12:34 PM | 90.00 | 25.80 | 23.4 | 26.35 | 0.60 | 2.38% | 3 | 107 | 35.83% | Yes |
| WMT280121C00092500 | 11/4 12:54 PM | 92.50 | 23.85 | 22.75 | 25 | 0.00 | 0.00% | 6 | 6 | 35.53% | Yes |
| WMT280121C00095000 | 11/3 11:58 AM | 95.00 | 21.30 | 20.5 | 23.85 | 0.00 | 0.00% | 9 | 113 | 35.50% | Yes |
| WMT280121C00097500 | 10/22 10:29 AM | 97.50 | 24.50 | 19 | 22.65 | 0.00 | 0.00% | 1 | 11 | 35.30% | Yes |
| WMT280121C00100000 | 11/5 3:46 PM | 100.00 | 19.71 | 18.95 | 21.2 | -0.14 | -0.71% | 2 | 245 | 34.60% | Yes |
| WMT280121C00105000 | 11/5 3:46 PM | 105.00 | 17.42 | 16.55 | 18.75 | 0.22 | 1.28% | 6 | 167 | 33.76% | No |
| WMT280121C00110000 | 11/5 1:53 PM | 110.00 | 15.00 | 14.75 | 15.5 | -0.18 | -1.19% | 16 | 188 | 31.32% | No |
| WMT280121C00115000 | 10/30 11:08 AM | 115.00 | 13.28 | 11.95 | 14.45 | 0.00 | 0.00% | 1 | 226 | 32.28% | No |
| WMT280121C00120000 | 11/4 2:00 PM | 120.00 | 11.40 | 10.2 | 13.15 | 0.00 | 0.00% | 4 | 251 | 32.55% | No |
| WMT280121C00125000 | 11/3 3:24 PM | 125.00 | 9.70 | 9 | 12.5 | 0.00 | 0.00% | 33 | 77 | 33.69% | No |
| WMT280121C00130000 | 10/31 2:13 PM | 130.00 | 7.00 | 7.3 | 11 | 0.00 | 0.00% | 12 | 132 | 33.17% | No |
| WMT280121C00135000 | 10/31 11:14 AM | 135.00 | 6.70 | 5 | 10 | 0.00 | 0.00% | 1 | 7 | 33.31% | No |
| WMT280121C00140000 | 11/3 3:58 PM | 140.00 | 6.45 | 5.4 | 7.85 | 0.00 | 0.00% | 5 | 41 | 31.17% | No |
| WMT280121C00145000 | 11/3 1:00 PM | 145.00 | 5.00 | 4.95 | 6.8 | 0.00 | 0.00% | 7 | 68 | 30.76% | No |
| WMT280121C00150000 | 11/5 2:33 PM | 150.00 | 4.85 | 4.2 | 5.15 | 0.13 | 2.75% | 6 | 285 | 28.88% | No |
| WMT280121C00155000 | 10/30 3:24 PM | 155.00 | 4.00 | 3.6 | 4.7 | 0.00 | 0.00% | 0 | 4 | 29.24% | No |
| WMT280121C00160000 | 10/31 12:09 PM | 160.00 | 3.10 | 3.1 | 3.9 | 0.00 | 0.00% | 5 | 84 | 28.64% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WMT280121P00055000 | 11/5 1:55 PM | 55.00 | 1.41 | 1.33 | 1.61 | 0.27 | 23.68% | 8 | 7 | 31.90% | No |
| WMT280121P00060000 | 11/5 1:57 PM | 60.00 | 1.85 | 1.81 | 2 | -0.15 | -7.50% | 1 | 12 | 29.97% | No |
| WMT280121P00065000 | 10/31 1:26 PM | 65.00 | 2.45 | 2.3 | 4.15 | 0.00 | 0.00% | 30 | 842 | 33.89% | No |
| WMT280121P00070000 | 11/4 3:49 PM | 70.00 | 3.25 | 2.83 | 3.65 | 0.00 | 0.00% | 253 | 284 | 28.38% | No |
| WMT280121P00075000 | 10/30 9:30 AM | 75.00 | 4.65 | 3.85 | 4.65 | 0.14 | 3.10% | 1 | 57 | 27.36% | No |
| WMT280121P00080000 | 11/3 2:04 PM | 80.00 | 5.38 | 4.8 | 5.95 | 0.00 | 0.00% | 1 | 77 | 26.64% | No |
| WMT280121P00085000 | 11/4 11:45 AM | 85.00 | 6.55 | 6.2 | 7.8 | 0.00 | 0.00% | 1 | 10 | 26.62% | No |
| WMT280121P00090000 | 11/5 11:18 AM | 90.00 | 8.32 | 6.15 | 9 | 0.35 | 4.39% | 18 | 87 | 24.83% | No |
| WMT280121P00095000 | 10/30 11:57 AM | 95.00 | 9.50 | 7.5 | 10.75 | 0.00 | 0.00% | 3 | 108 | 23.73% | No |
| WMT280121P00097500 | 10/23 10:05 AM | 97.50 | 9.55 | 8.5 | 11.8 | 0.00 | 0.00% | 1 | 75 | 23.34% | No |
| WMT280121P00100000 | 11/4 10:07 AM | 100.00 | 12.19 | 10.55 | 13.45 | 0.00 | 0.00% | 4 | 133 | 23.86% | No |
| WMT280121P00105000 | 11/4 11:26 AM | 105.00 | 14.30 | 13.15 | 15.6 | 0.00 | 0.00% | 115 | 211 | 22.61% | Yes |
| WMT280121P00110000 | 10/24 10:36 AM | 110.00 | 14.99 | 15.4 | 19.5 | 0.00 | 0.00% | 4 | 111 | 23.84% | Yes |
| WMT280121P00115000 | 10/15 9:30 AM | 115.00 | 17.22 | 18 | 22.45 | 0.00 | 0.00% | 1 | 2 | 23.08% | Yes |
| WMT280121P00125000 | 10/8 11:50 AM | 125.00 | 25.33 | 24.5 | 29.25 | 0.00 | 0.00% | 4 | 0 | 21.89% | Yes |
| WMT280121P00130000 | 10/31 12:55 PM | 130.00 | 30.50 | 28.5 | 33 | 0.00 | 0.00% | 2 | 2 | 21.33% | Yes |
| WMT280121P00135000 | 10/27 3:03 PM | 135.00 | 32.50 | 32.5 | 36.4 | 0.00 | 0.00% | 10 | 0 | 19.51% | Yes |
| WMT280121P00145000 | 9/19 11:40 AM | 145.00 | 42.24 | 36.45 | 40.05 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| WMT280121P00160000 | 10/27 3:23 PM | 160.00 | 55.62 | 56 | 61 | 0.00 | 0.00% | 0 | 0 | 25.03% | Yes |
