Name: WMT Option Chain
Keywords: WMT, Option, Chain, Historical

WMT Option Chain

End of day data from September 24, 2021 for WMT options expired on September 24, 2021.

Expiration

Data From

NYSE
WMT
Option Chain

|USD |WMT: $142.26 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
WMT24Sep21P143.00	PUT	143.00	$0.02	$0.01 / 180	$0.05 / 45	3,216	1,236	4.577165%	-0.362285	-0.181815	0.391203	0.028129	-0.001429
WMT24Sep21C144.00	CALL	144.00	$0.02		$0.01 / 1	3,143	4,210	5.574299%	0.245100	-0.149210	0.328084	0.023591	0.000959
WMT24Sep21C146.00	CALL	146.00	$0.01		$0.01 / 10	1,163	1,534	17.267906%	0.002953	-0.004304	0.009411	0.000677	0.000012
WMT24Sep21C143.00	CALL	143.00	$0.18	$0.14 / 71	$0.27 / 47	1,078	1,035	3.896923%	0.637673	-0.175858	0.391203	0.028129	0.002489
WMT24Sep21C145.00	CALL	145.00	$0.01		$0.01 / 10	917	2,445	11.681162%	0.042260	-0.042923	0.094014	0.006760	0.000166
WMT24Sep21P142.00	PUT	142.00	$0.01		$0.01 / 6	864	1,111	9.824877%	-0.080468	-0.072033	0.155808	0.011203	-0.000317
WMT24Sep21P141.00	PUT	141.00	$0.01		$0.01 / 7	636	3,250	15.708345%	-0.006968	-0.009341	0.020250	0.001456	-0.000027
WMT24Sep21P135.00	PUT	135.00	$0.01		$0.01 / 359	454	918	48.019012%	-0.000001	0.000000	0.000001	0.000000	0.000000
WMT24Sep21P144.00	PUT	144.00	$0.56	$0.69 / 113	$0.90 / 40	328	905	12.354230%	-0.754858	-0.155166	0.328084	0.023591	-0.002986
WMT24Sep21C142.00	CALL	142.00	$1.21	$1.12 / 21	$1.20 / 9	275	431	8.063440%	0.919489	-0.066075	0.155808	0.011203	0.003573
WMT24Sep21P145.00	PUT	145.00	$1.49	$1.59 / 147	$1.89 / 37	206	458	18.133118%	-0.957697	-0.048879	0.094014	0.006760	-0.003807
WMT24Sep21P140.00	PUT	140.00	$0.01		$0.02 / 1	196	1,203	23.788242%	-0.000213	-0.000386	0.000839	0.000060	-0.000001
WMT24Sep21C147.00	CALL	147.00	$0.01		$0.02 / 6	171	1,330	25.125073%	0.000080	-0.000154	0.000336	0.000024	0.000000
WMT24Sep21P146.00	PUT	146.00	$2.48	$2.58 / 174	$2.90 / 40	143	559	25.516504%	-0.997005	-0.010259	0.009411	0.000677	-0.003988
WMT24Sep21P148.00	PUT	148.00	$4.75	$4.65 / 174	$4.90 / 63	79	407	42.532828%	-0.999957	-0.005955	0.000004	0.000000	-0.004055
WMT24Sep21P147.00	PUT	147.00	$3.60	$3.65 / 170	$3.90 / 66	78	474	35.574670%	-0.999877	-0.006108	0.000336	0.000024	-0.004027
WMT24Sep21C148.00	CALL	148.00	$0.01		$0.01 / 5	76	1,510	27.680579%	0.000001	-0.000002	0.000004	0.000000	0.000000
WMT24Sep21P138.00	PUT	138.00	$0.01		$0.01 / 21	76	847	32.183458%	-0.000001	0.000000	0.000001	0.000000	0.000000
WMT24Sep21P150.00	PUT	150.00	$6.58	$6.70 / 159	$6.90 / 71	73	628	58.281489%	-0.999958	-0.005952	0.000001	0.000000	-0.004110
WMT24Sep21C150.00	CALL	150.00	$0.01		$0.01 / 7	69	2,103	37.472569%	0.000001	0.000000	0.000001	0.000000	0.000000
WMT24Sep21P139.00	PUT	139.00	$0.01		$0.01 / 18	68	3,179	26.804372%	-0.000002	-0.000005	0.000011	0.000001	0.000000
WMT24Sep21C140.00	CALL	140.00	$3.15	$3.10 / 52	$3.40 / 92	58	66	32.494710%	0.999745	0.005572	0.000839	0.000060	0.003835
WMT24Sep21C149.00	CALL	149.00	$0.01		$0.01 / 7	49	586	32.639875%	0.000001	0.000000	0.000001	0.000000	0.000000
WMT24Sep21P149.00	PUT	149.00	$5.85	$5.70 / 49	$5.90 / 72	33	431	51.622687%	-0.999958	-0.005953	0.000001	0.000000	-0.004082
WMT24Sep21C152.50	CALL	152.50	$0.03		$0.01 / 40	9	239	49.117181%	0.000001	0.000000	0.000001	0.000000	0.000000
WMT24Sep21C155.00	CALL	155.00	$0.01		$0.01 / 32	7	1,290	60.259504%	0.000001	0.000000	0.000001	0.000000	0.000000
WMT24Sep21C141.00	CALL	141.00	$2.46	$2.12 / 7	$2.44 / 22	6	40	26.554212%	0.992990	-0.003383	0.020250	0.001456	0.003836
WMT24Sep21P152.50	PUT	152.50	$9.42	$9.20 / 32	$9.40 / 30	5	5	74.125731%	-0.999958	-0.005950	0.000001	0.000000	-0.004178
WMT24Sep21P137.00	PUT	137.00	$0.01		$0.01 / 10	5	806	37.503081%	-0.000001	0.000000	0.000001	0.000000	0.000000
WMT24Sep21C131.00	CALL	131.00	$12.15	$12.10 / 17	$12.30 / 45	5	0	85.943200%	0.999958	0.005965	0.000001	0.000000	0.003589
WMT24Sep21C160.00	CALL	160.00	$0.01		$0.01 / 3	4	1,266	81.391155%	0.000001	0.000000	0.000001	0.000000	0.000000
WMT24Sep21C138.00	CALL	138.00	$4.90	$5.10 / 28	$5.35 / 55	4	61	41.377164%	0.999958	0.005960	0.000001	0.000000	0.003781
WMT24Sep21P136.00	PUT	136.00	$0.01		$0.01 / 10	4	1,044	42.776944%	-0.000001	0.000000	0.000001	0.000000	0.000000
WMT24Sep21C130.00	CALL	130.00	$12.68	$13.10 / 19	$13.45 / 62	4	9	102.695079%	0.999958	0.005966	0.000001	0.000000	0.003562
WMT24Sep21C135.00	CALL	135.00	$8.07	$8.10 / 20	$8.30 / 29	3	57	60.754383%	0.999958	0.005962	0.000001	0.000000	0.003699
WMT24Sep21C139.00	CALL	139.00	$4.17	$4.10 / 29	$4.30 / 31	1	36	34.711324%	0.999956	0.005954	0.000011	0.000001	0.003808
WMT24Sep21P134.00	PUT	134.00	$0.01		$0.01 / 10	1	297	53.241235%	-0.000001	0.000000	0.000001	0.000000	0.000000
WMT24Sep21P133.00	PUT	133.00	$0.02		$0.01 / 10	1	208	58.450939%	-0.000001	0.000000	0.000001	0.000000	0.000000
WMT24Sep21P130.00	PUT	130.00	$0.01		$0.01 / 10	1	504	74.059219%	-0.000001	0.000000	0.000001	0.000000	0.000000
WMT24Sep21P185.00	PUT	185.00	$42.30	$41.50 / 34	$41.95 / 18	0	2	208.949012%	-0.999958	-0.005928	0.000000	0.000000	-0.005068
WMT24Sep21C185.00	CALL	185.00	$0.02		$0.01 / 100	0	647	172.119433%	0.000000	0.000000	0.000000	0.000000	0.000000
WMT24Sep21C180.00	CALL	180.00	$0.04		$0.01 / 100	0	760	155.511173%	0.000001	0.000000	0.000001	0.000000	0.000000
WMT24Sep21P180.00	PUT	180.00	$32.55	$34.85 / 63	$38.20 / 63	0	1	160.145182%	-0.999958	-0.005931	0.000001	0.000000	-0.004932
WMT24Sep21P177.50	PUT	177.50		$34.15 / 19	$34.40 / 6	0	0	195.614772%	-0.999958	-0.005933	0.000001	0.000000	-0.004863
WMT24Sep21C177.50	CALL	177.50	$0.02		$1.51 / 63	0	82	335.365872%	0.000001	0.000000	0.000001	0.000000	0.000000
WMT24Sep21P175.00	PUT	175.00		$31.70 / 18	$31.90 / 6	0	0	190.672203%	-0.999958	-0.005935	0.000001	0.000000	-0.004795
WMT24Sep21C175.00	CALL	175.00	$0.02		$0.01 / 51	0	414	138.227168%	0.000001	0.000000	0.000001	0.000000	0.000000
WMT24Sep21P172.50	PUT	172.50		$29.20 / 18	$29.40 / 6	0	0	179.242206%	-0.999958	-0.005936	0.000001	0.000000	-0.004726
WMT24Sep21C172.50	CALL	172.50	$0.02		$0.01 / 7	0	273	129.308950%	0.000001	0.000000	0.000001	0.000000	0.000000
WMT24Sep21C170.00	CALL	170.00	$0.02		$0.01 / 50	0	511	120.188096%	0.000001	0.000000	0.000001	0.000000	0.000000
WMT24Sep21P170.00	PUT	170.00	$27.55	$26.70 / 18	$26.90 / 6	0	2	167.511617%	-0.999958	-0.005938	0.000001	0.000000	-0.004658
WMT24Sep21P167.50	PUT	167.50	$24.70	$24.15 / 33	$24.40 / 25	0	1	150.318978%	-0.999958	-0.005940	0.000001	0.000000	-0.004589
WMT24Sep21C167.50	CALL	167.50	$0.01		$1.83 / 231	0	184	288.449216%	0.000001	0.000000	0.000001	0.000000	0.000000
WMT24Sep21P165.00	PUT	165.00	$22.60	$21.70 / 45	$21.90 / 14	0	6	143.063661%	-0.999958	-0.005942	0.000001	0.000000	-0.004521
WMT24Sep21C165.00	CALL	165.00	$0.01		$0.01 / 7	0	1,359	101.291557%	0.000001	0.000000	0.000001	0.000000	0.000000
WMT24Sep21P162.50	PUT	162.50		$19.15 / 32	$19.40 / 20	0	0	125.744094%	-0.999958	-0.005943	0.000001	0.000000	-0.004452
WMT24Sep21C162.50	CALL	162.50	$0.02		$1.10 / 263	0	1,325	212.504210%	0.000001	0.000000	0.000001	0.000000	0.000000
WMT24Sep21P160.00	PUT	160.00	$15.80	$16.65 / 44	$16.90 / 26	0	0	112.861324%	-0.999958	-0.005945	0.000001	0.000000	-0.004384
WMT24Sep21C157.50	CALL	157.50	$0.01		$0.02 / 7	0	194	77.098829%	0.000001	0.000000	0.000001	0.000000	0.000000
WMT24Sep21P157.50	PUT	157.50	$14.30	$14.20 / 31	$14.40 / 20	0	1	103.361292%	-0.999958	-0.005947	0.000001	0.000000	-0.004315
WMT24Sep21P155.00	PUT	155.00	$11.95	$11.70 / 21	$11.90 / 22	0	16	89.088374%	-0.999958	-0.005948	0.000001	0.000000	-0.004247
WMT24Sep21C137.00	CALL	137.00	$5.80	$6.10 / 14	$6.30 / 35	0	24	47.917222%	0.999958	0.005961	0.000001	0.000000	0.003753
WMT24Sep21C136.00	CALL	136.00	$8.10	$7.10 / 20	$7.30 / 37	0	9	58.285202%	0.999958	0.005961	0.000001	0.000000	0.003726
WMT24Sep21C134.00	CALL	134.00		$9.10 / 20	$9.30 / 31	0	0	67.096002%	0.999958	0.005963	0.000001	0.000000	0.003671
WMT24Sep21C133.00	CALL	133.00	$11.78	$10.10 / 15	$10.35 / 37	0	1	78.258708%	0.999958	0.005963	0.000001	0.000000	0.003644
WMT24Sep21C132.00	CALL	132.00		$11.10 / 19	$11.40 / 39	0	0	89.117485%	0.999958	0.005964	0.000001	0.000000	0.003616
WMT24Sep21P132.00	PUT	132.00	$0.01		$0.01 / 10	0	322	63.653138%	-0.000001	0.000000	0.000001	0.000000	0.000000
WMT24Sep21P131.00	PUT	131.00	$0.04		$0.01 / 10	0	299	68.856174%	-0.000001	0.000000	0.000001	0.000000	0.000000
WMT24Sep21P125.00	PUT	125.00	$0.01		$0.01 / 7	0	806	100.237153%	-0.000001	0.000000	0.000001	0.000000	0.000000
WMT24Sep21C125.00	CALL	125.00	$22.50	$18.10 / 20	$18.30 / 30	0	5	113.748795%	0.999958	0.005969	0.000001	0.000000	0.003425
WMT24Sep21P120.00	PUT	120.00	$0.01		$0.01 / 11	0	260	126.885198%	-0.000001	0.000000	0.000001	0.000000	0.000000
WMT24Sep21C120.00	CALL	120.00	$24.05	$23.10 / 28	$23.35 / 37	0	2	155.143339%	0.999958	0.005972	0.000001	0.000000	0.003288
WMT24Sep21P115.00	PUT	115.00	$0.20		$0.04 / 73	0	10	180.225331%	-0.000001	0.000000	0.000001	0.000000	0.000000
WMT24Sep21C115.00	CALL	115.00		$28.10 / 6	$28.40 / 19	0	0	197.408565%	0.999958	0.005976	0.000001	0.000000	0.003151
WMT24Sep21P110.00	PUT	110.00	$0.01		$0.04 / 66	0	11	212.289798%	-0.000001	0.000000	0.000000	0.000000	0.000000
WMT24Sep21C110.00	CALL	110.00	$33.04	$33.05 / 46	$33.65 / 18	0	1	191.280616%	0.999958	0.005979	0.000000	0.000000	0.003014
WMT24Sep21P105.00	PUT	105.00	$0.01		$0.01 / 5	0	10	211.622304%	-0.000001	0.000000	0.000000	0.000000	0.000000
WMT24Sep21C105.00	CALL	105.00		$38.00 / 53	$38.85 / 52	0	0	272.987330%	0.999958	0.005983	0.000000	0.000000	0.002877