Options
|
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
|
WMT250131P00070000
|
Jan 07, 2025 14:49
|
70
|
0.02
|
0
|
1.02
|
0
|
0
|
6
|
10
|
4.29
|
|
|
WMT250131P00075000
|
Jan 08, 2025 15:55
|
75
|
0.03
|
0
|
0.02
|
0
|
0
|
5
|
8
|
1.94
|
|
|
WMT250131P00079000
|
Jan 16, 2025 10:30
|
79
|
0.06
|
0
|
0.02
|
0
|
0
|
100
|
102
|
1.63
|
|
|
WMT250131P00080000
|
Jan 28, 2025 9:49
|
80
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
144
|
1.44
|
|
|
WMT250131P00081000
|
Jan 27, 2025 11:19
|
81
|
0.01
|
0
|
0.51
|
0
|
0
|
5
|
117
|
2.35
|
|
|
WMT250131P00082000
|
Jan 28, 2025 15:21
|
82
|
0.01
|
0
|
0.02
|
0
|
0
|
4
|
74
|
1.38
|
|
|
WMT250131P00083000
|
Jan 29, 2025 12:58
|
83
|
0.01
|
0
|
0.23
|
0
|
0
|
3
|
72
|
1.81
|
|
|
WMT250131P00084000
|
Jan 29, 2025 14:14
|
84
|
0.01
|
0
|
0.02
|
0
|
0
|
10
|
240
|
1.22
|
|
|
WMT250131P00085000
|
Jan 28, 2025 15:21
|
85
|
0.03
|
0
|
0.01
|
0
|
0
|
124
|
724
|
1.06
|
|
|
WMT250131P00086000
|
Jan 29, 2025 12:49
|
86
|
0.01
|
0
|
0.02
|
0
|
0
|
10
|
836
|
1.05
|
|
|
WMT250131P00087000
|
Jan 30, 2025 12:03
|
87
|
0.01
|
0
|
0.01
|
0
|
0
|
2
|
426
|
0.91
|
|
|
WMT250131P00088000
|
Jan 29, 2025 15:43
|
88
|
0.02
|
0
|
0.02
|
0
|
0
|
2
|
302
|
0.89
|
|
|
WMT250131P00089000
|
Jan 29, 2025 15:17
|
89
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
1
|
1.04K
|
0.75
|
|
|
WMT250131P00090000
|
Jan 30, 2025 13:45
|
90
|
0.01
|
0
|
0.02
|
-0.01
|
-50
|
37
|
1.71K
|
0.73
|
|
|
WMT250131P00091000
|
Jan 30, 2025 13:20
|
91
|
0.02
|
0
|
0.02
|
0.01
|
100
|
6
|
1.30K
|
0.66
|
|
|
WMT250131P00092000
|
Jan 30, 2025 14:44
|
92
|
0.01
|
0
|
0.01
|
-0.02
|
-66.67
|
180
|
1.68K
|
0.53
|
|
|
WMT250131P00093000
|
Jan 30, 2025 13:53
|
93
|
0.03
|
0
|
0.01
|
-0.01
|
-25
|
84
|
1.55K
|
0.50
|
|
|
WMT250131P00094000
|
Jan 30, 2025 15:39
|
94
|
0.01
|
0.01
|
0.02
|
-0.05
|
-83.33
|
424
|
1.86K
|
0.46
|
|
|
WMT250131P00095000
|
Jan 30, 2025 15:29
|
95
|
0.01
|
0.01
|
0.02
|
-0.08
|
-88.89
|
1.93K
|
5.24K
|
0.38
|
|
|
WMT250131P00096000
|
Jan 30, 2025 15:59
|
96
|
0.03
|
0.02
|
0.05
|
-0.17
|
-85
|
674
|
993
|
0.34
|
|
|
WMT250131P00097000
|
Jan 30, 2025 15:59
|
97
|
0.05
|
0.04
|
0.06
|
-0.40
|
-88.89
|
3.46K
|
1.82K
|
0.25
|
|
|
WMT250131P00098000
|
Jan 30, 2025 15:59
|
98
|
0.18
|
0.18
|
0.20
|
-0.71
|
-79.78
|
4.71K
|
488
|
0.22
|
|
|
WMT250131P00099000
|
Jan 30, 2025 15:56
|
99
|
0.60
|
0.52
|
0.72
|
-1.03
|
-63.19
|
1.08K
|
109
|
0.25
|
|
|
WMT250131P00100000
|
Jan 30, 2025 15:59
|
100
|
1.38
|
1.29
|
1.44
|
-1.19
|
-46.30
|
254
|
160
|
0.24
|
|
|
WMT250131P00101000
|
Jan 30, 2025 15:15
|
101
|
2.49
|
2.08
|
2.51
|
-0.81
|
-24.55
|
4
|
88
|
0.42
|
|
|
WMT250131P00103000
|
Jan 27, 2025 14:55
|
103
|
5.95
|
3.35
|
4.75
|
0
|
0
|
5
|
17
|
0.85
|
|
|
WMT250131P00104000
|
Jan 23, 2025 12:08
|
104
|
11.50
|
4.40
|
5.50
|
0
|
0
|
5
|
0
|
0.73
|
|
|
WMT250131P00107000
|
Jan 14, 2025 12:44
|
107
|
15.70
|
7.35
|
8.45
|
0
|
0
|
1
|
1
|
0.93
|
|
|
WMT250131P00110000
|
Jan 29, 2025 9:39
|
110
|
11.55
|
10.75
|
11.95
|
-0.85
|
-6.85
|
2
|
0
|
0.50
|
|
