Options
|
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
|
WMT250131C00055000
|
Jan 28, 2025 14:04
|
55
|
42.41
|
42.40
|
44.60
|
0
|
0
|
1
|
2
|
7.68
|
|
|
WMT250131C00065000
|
Jan 28, 2025 14:05
|
65
|
32.45
|
32.50
|
34.65
|
0
|
0
|
1
|
1
|
5.90
|
|
|
WMT250131C00070000
|
Jan 30, 2025 15:25
|
70
|
28.93
|
28.25
|
29.65
|
4.03
|
16.18
|
2
|
6
|
3.84
|
|
|
WMT250131C00075000
|
Jan 27, 2025 13:35
|
75
|
21.74
|
23.60
|
24.40
|
0
|
0
|
50
|
56
|
3.29
|
|
|
WMT250131C00079000
|
Jan 29, 2025 10:57
|
79
|
18.91
|
18.50
|
20.90
|
0
|
0
|
2
|
27
|
1.97
|
|
|
WMT250131C00080000
|
Jan 29, 2025 11:04
|
80
|
18.05
|
17.45
|
19.75
|
0
|
0
|
1
|
11
|
3.58
|
|
|
WMT250131C00081000
|
Jan 22, 2025 10:19
|
81
|
12
|
16.40
|
18.60
|
0
|
0
|
1
|
5
|
3.28
|
|
|
WMT250131C00082000
|
Jan 17, 2025 10:51
|
82
|
10.10
|
15.65
|
18
|
0
|
0
|
1
|
2
|
2.07
|
|
|
WMT250131C00083000
|
Jan 30, 2025 15:41
|
83
|
15.41
|
15.30
|
16.10
|
1.06
|
7.39
|
7
|
32
|
1.58
|
|
|
WMT250131C00084000
|
Jan 28, 2025 14:32
|
84
|
13.20
|
14.15
|
16.15
|
0
|
0
|
2
|
6
|
2.35
|
|
|
WMT250131C00085000
|
Jan 30, 2025 11:58
|
85
|
13.55
|
13.45
|
14.75
|
0.96
|
7.63
|
12
|
44
|
2.16
|
|
|
WMT250131C00086000
|
Jan 27, 2025 15:41
|
86
|
11.05
|
12.10
|
13.30
|
0
|
0
|
1
|
15
|
1.30
|
|
|
WMT250131C00087000
|
Jan 28, 2025 11:14
|
87
|
10.75
|
11.55
|
13.75
|
0
|
0
|
11
|
36
|
2.43
|
|
|
WMT250131C00088000
|
Jan 30, 2025 11:58
|
88
|
10.55
|
10.25
|
11.65
|
1.20
|
12.83
|
3
|
281
|
1.59
|
|
|
WMT250131C00089000
|
Jan 30, 2025 14:26
|
89
|
9.65
|
9.60
|
10.75
|
1.05
|
12.21
|
5
|
167
|
1.71
|
|
|
WMT250131C00090000
|
Jan 30, 2025 14:41
|
90
|
8.75
|
8.60
|
9.25
|
1.20
|
15.89
|
31
|
276
|
1.31
|
|
|
WMT250131C00091000
|
Jan 30, 2025 15:41
|
91
|
7.38
|
7.55
|
7.95
|
0.73
|
10.98
|
35
|
783
|
0.94
|
|
|
WMT250131C00092000
|
Jan 30, 2025 15:34
|
92
|
6.80
|
6.55
|
7.75
|
1.34
|
24.54
|
26
|
742
|
1.29
|
|
|
WMT250131C00093000
|
Jan 30, 2025 15:26
|
93
|
5.29
|
5.60
|
5.95
|
0.69
|
15.00
|
108
|
1.17K
|
0.77
|
|
|
WMT250131C00094000
|
Jan 30, 2025 15:26
|
94
|
4.40
|
4.60
|
5.75
|
0.83
|
23.25
|
113
|
1.13K
|
1.03
|
|
|
WMT250131C00095000
|
Jan 30, 2025 15:56
|
95
|
3.78
|
3.60
|
4.75
|
1.08
|
40.00
|
481
|
3.02K
|
0.88
|
|
|
WMT250131C00096000
|
Jan 30, 2025 15:59
|
96
|
2.74
|
2.61
|
2.81
|
0.96
|
53.93
|
851
|
2.10K
|
0.47
|
|
|
WMT250131C00097000
|
Jan 30, 2025 15:48
|
97
|
1.47
|
1.65
|
1.82
|
0.45
|
44.12
|
686
|
2.18K
|
0.35
|
|
|
WMT250131C00098000
|
Jan 30, 2025 15:58
|
98
|
0.87
|
0.83
|
0.95
|
0.41
|
89.13
|
4.02K
|
3.38K
|
0.28
|
|
|
WMT250131C00099000
|
Jan 30, 2025 15:59
|
99
|
0.29
|
0.25
|
0.29
|
0.10
|
52.63
|
16.36K
|
14.41K
|
0.21
|
|
|
WMT250131C00100000
|
Jan 30, 2025 15:58
|
100
|
0.05
|
0.06
|
0.08
|
-0.03
|
-37.50
|
3.69K
|
4.44K
|
0.23
|
|
|
WMT250131C00101000
|
Jan 30, 2025 15:57
|
101
|
0.03
|
0.01
|
0.06
|
0
|
0
|
526
|
697
|
0.32
|
|
|
WMT250131C00102000
|
Jan 30, 2025 14:11
|
102
|
0.01
|
0
|
0.03
|
-0.01
|
-50
|
83
|
495
|
0.36
|
|
|
WMT250131C00103000
|
Jan 30, 2025 15:38
|
103
|
0.01
|
0
|
0.05
|
0
|
0
|
4
|
377
|
0.49
|
|
|
WMT250131C00104000
|
Jan 27, 2025 14:49
|
104
|
0.02
|
0
|
0.03
|
0
|
0
|
75
|
95
|
0.53
|
|
|
WMT250131C00105000
|
Jan 30, 2025 14:09
|
105
|
0.02
|
0
|
0.05
|
0
|
0
|
22
|
342
|
0.59
|
|
|
WMT250131C00106000
|
Jan 30, 2025 14:14
|
106
|
0.14
|
0
|
0.14
|
-0.19
|
-57.58
|
1
|
1
|
0.79
|
|
|
WMT250131C00107000
|
Jan 30, 2025 14:14
|
107
|
0.12
|
0
|
0.18
|
0.11
|
1.10K
|
1
|
24
|
0.91
|
|
|
WMT250131C00110000
|
Jan 30, 2025 9:54
|
110
|
0.01
|
0
|
0.01
|
0
|
0
|
5
|
244
|
0.78
|
|
|
WMT250131C00115000
|
Dec 20, 2024 15:04
|
115
|
0.11
|
0
|
0.55
|
0
|
0
|
10
|
10
|
1.89
|
|
|
WMT250131C00120000
|
Jan 02, 2025 13:33
|
120
|
0.02
|
0
|
0.21
|
0
|
0
|
0
|
10
|
1.91
|
|
|
WMT250131C00125000
|
Jan 28, 2025 14:23
|
125
|
0.01
|
0
|
0.03
|
0
|
0
|
3
|
1.24K
|
1.75
|
|
