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

WMT Option Chain

End of day data from January 22, 2021 for WMT options expiring on January 29, 2021.

Expiration

Data From

NYSE
WMT
Option Chain

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
WMT29Jan21C150.00	CALL	150.00	$0.65	$0.64 / 1	$0.67 / 28	18,109	2,714	22.210029%	0.144642	-0.046234	0.068759	0.049333	0.004590
WMT29Jan21C149.00	CALL	149.00	$0.90	$0.85 / 2	$0.88 / 2	4,861	910	21.574212%	0.222534	-0.060369	0.090059	0.064615	0.007052
WMT29Jan21C147.00	CALL	147.00	$1.56	$1.45 / 6	$1.51 / 7	4,556	1,592	20.279716%	0.434224	-0.078901	0.118892	0.085301	0.013709
WMT29Jan21C146.00	CALL	146.00	$2.04	$1.88 / 6	$1.95 / 4	3,486	1,524	19.682699%	0.554249	-0.078571	0.119403	0.085668	0.017455
WMT29Jan21C148.00	CALL	148.00	$1.15	$1.12 / 4	$1.16 / 8	2,432	1,069	20.979266%	0.320734	-0.072198	0.108158	0.077600	0.010146
WMT29Jan21C145.00	CALL	145.00	$2.49	$2.43 / 3	$2.54 / 11	2,316	2,766	19.567154%	0.670200	-0.071038	0.109355	0.078459	0.021045
WMT29Jan21P145.00	PUT	145.00	$1.08	$1.10 / 12	$1.15 / 1	1,576	909	20.239222%	-0.329474	-0.076694	0.109355	0.078459	-0.010735
WMT29Jan21P146.00	PUT	146.00	$1.58	$1.53 / 5	$1.63 / 10	1,482	1,401	20.610623%	-0.445426	-0.084225	0.119403	0.085668	-0.014544
WMT29Jan21P144.00	PUT	144.00	$0.74	$0.76 / 13	$0.82 / 7	1,066	819	20.253798%	-0.227342	-0.063664	0.091157	0.065402	-0.007394
WMT29Jan21C152.50	CALL	152.50	$0.33	$0.31 / 4	$0.33 / 7	1,003	798	23.731490%	0.036626	-0.016378	0.024236	0.017388	0.001165
WMT29Jan21P135.00	PUT	135.00	$0.13	$0.11 / 13	$0.14 / 10	995	423	32.365850%	-0.000157	-0.000126	0.000182	0.000131	-0.000005
WMT29Jan21P140.00	PUT	140.00	$0.21	$0.21 / 12	$0.24 / 5	751	7,597	23.290119%	-0.023053	-0.011420	0.016499	0.011837	-0.000746
WMT29Jan21P141.00	PUT	141.00	$0.30	$0.28 / 7	$0.30 / 10	662	732	22.077524%	-0.046536	-0.020400	0.029427	0.021113	-0.001508
WMT29Jan21C155.00	CALL	155.00	$0.16	$0.16 / 26	$0.18 / 6	654	1,146	25.741229%	0.006020	-0.003493	0.005154	0.003698	0.000192
WMT29Jan21P147.00	PUT	147.00	$1.96	$2.08 / 4	$2.18 / 7	599	868	21.033820%	-0.565451	-0.084553	0.118892	0.085301	-0.018510
WMT29Jan21P143.00	PUT	143.00	$0.55	$0.54 / 13	$0.57 / 2	584	3,783	20.593778%	-0.145475	-0.048057	0.069026	0.049524	-0.004725
WMT29Jan21P142.00	PUT	142.00	$0.38	$0.38 / 8	$0.40 / 1	569	3,265	21.106429%	-0.085872	-0.032911	0.047384	0.033997	-0.002785
WMT29Jan21P150.00	PUT	150.00	$4.12	$4.20 / 20	$4.40 / 14	450	261	23.096765%	-0.855033	-0.051880	0.068759	0.049333	-0.028286
WMT29Jan21P129.00	PUT	129.00	$0.10	$0.07 / 23	$0.11 / 1	402	31	44.147711%	-0.000001	0.000000	0.000001	0.000000	0.000000
WMT29Jan21P138.00	PUT	138.00	$0.16	$0.15 / 8	$0.17 / 4	388	6,135	26.492624%	-0.004253	-0.002612	0.003782	0.002714	-0.000138
WMT29Jan21P128.00	PUT	128.00	$0.10	$0.07 / 5	$0.13 / 23	385	0	47.246769%	-0.000001	0.000000	0.000001	0.000000	0.000000
WMT29Jan21P126.00	PUT	126.00	$0.08	$0.06 / 10	$0.11 / 13	365	15	50.570443%	-0.000001	0.000000	0.000001	0.000000	0.000000
WMT29Jan21P121.00	PUT	121.00	$0.06	$0.04 / 11	$0.09 / 10	328	0	59.719278%	-0.000001	0.000000	0.000001	0.000000	0.000000
WMT29Jan21P136.00	PUT	136.00	$0.15	$0.12 / 20	$0.15 / 10	311	429	30.429118%	-0.000524	-0.000387	0.000561	0.000402	-0.000017
WMT29Jan21C162.50	CALL	162.50	$0.07	$0.05 / 5	$0.09 / 16	305	381	35.343946%	0.000002	-0.000002	0.000003	0.000002	0.000000
WMT29Jan21C160.00	CALL	160.00	$0.09	$0.07 / 15	$0.13 / 21	304	885	32.857655%	0.000045	-0.000038	0.000056	0.000040	0.000001
WMT29Jan21P139.00	PUT	139.00	$0.19	$0.17 / 27	$0.20 / 9	285	733	24.781325%	-0.010397	-0.005761	0.008333	0.005978	-0.000336
WMT29Jan21C144.00	CALL	144.00	$3.25	$3.05 / 20	$3.20 / 20	280	832	19.159524%	0.772332	-0.058006	0.091157	0.065402	0.024167
WMT29Jan21P120.00	PUT	120.00	$0.06	$0.03 / 11	$0.10 / 14	246	26	61.982344%	-0.000001	0.000000	0.000001	0.000000	0.000000
WMT29Jan21P149.00	PUT	149.00	$3.30	$3.45 / 9	$3.60 / 21	192	128	22.561416%	-0.777140	-0.066017	0.090059	0.064615	-0.025605
WMT29Jan21C140.00	CALL	140.00	$6.70	$6.45 / 10	$6.75 / 3	182	1,043	22.148648%	0.976622	-0.005754	0.016499	0.011837	0.029938
WMT29Jan21C165.00	CALL	165.00	$0.06	$0.04 / 5	$0.06 / 23	173	253	37.695522%	0.000001	0.000000	0.000001	0.000000	0.000000
WMT29Jan21P127.00	PUT	127.00	$0.10	$0.07 / 8	$0.11 / 15	149	0	48.730003%	-0.000001	0.000000	0.000001	0.000000	0.000000
WMT29Jan21P123.00	PUT	123.00	$0.07	$0.05 / 12	$0.10 / 19	144	0	56.389677%	-0.000001	0.000000	0.000001	0.000000	0.000000
WMT29Jan21P130.00	PUT	130.00	$0.09	$0.08 / 20	$0.13 / 21	137	306	42.967596%	-0.000001	0.000000	0.000001	0.000000	0.000000
WMT29Jan21P125.00	PUT	125.00	$0.09	$0.06 / 5	$0.13 / 25	129	151	53.791423%	-0.000001	0.000000	0.000001	0.000000	0.000000
WMT29Jan21C143.00	CALL	143.00	$4.10	$3.85 / 6	$4.05 / 20	124	457	20.280789%	0.854199	-0.042397	0.069026	0.049524	0.026617
WMT29Jan21P148.00	PUT	148.00	$2.56	$2.72 / 6	$2.84 / 7	116	265	21.647879%	-0.678941	-0.077848	0.108158	0.077600	-0.022291
WMT29Jan21C167.50	CALL	167.50	$0.08	$0.04 / 5	$0.07 / 6	107	250	42.253868%	0.000001	0.000000	0.000001	0.000000	0.000000
WMT29Jan21C130.00	CALL	130.00	$17.00	$16.30 / 10	$16.65 / 3	102	331	39.295569%	0.999675	0.005687	0.000001	0.000000	0.028493
WMT29Jan21P116.00	PUT	116.00	$0.04	$0.02 / 8	$0.04 / 1	95	0	64.475068%	-0.000001	0.000000	0.000001	0.000000	0.000000
WMT29Jan21P115.00	PUT	115.00	$0.04	$0.02 / 43	$0.05 / 10	77	0	67.858631%	-0.000001	0.000000	0.000001	0.000000	0.000000
WMT29Jan21P122.00	PUT	122.00	$0.07	$0.05 / 36	$0.10 / 11	76	0	58.669007%	-0.000001	0.000000	0.000001	0.000000	0.000000
WMT29Jan21P134.00	PUT	134.00	$0.13	$0.11 / 10	$0.13 / 5	71	218	34.492002%	-0.000042	-0.000036	0.000053	0.000038	-0.000001
WMT29Jan21P137.00	PUT	137.00	$0.15	$0.14 / 5	$0.16 / 20	65	804	28.615400%	-0.001573	-0.001062	0.001540	0.001105	-0.000051
WMT29Jan21C185.00	CALL	185.00	$0.04	$0.02 / 11	$0.04 / 11	60	0	63.000023%	0.000001	0.000000	0.000001	0.000000	0.000000
WMT29Jan21P119.00	PUT	119.00	$0.07	$0.03 / 9	$0.08 / 10	60	0	62.799327%	-0.000001	0.000000	0.000001	0.000000	0.000000
WMT29Jan21P132.00	PUT	132.00	$0.12	$0.09 / 9	$0.13 / 14	50	110	38.630777%	-0.000002	-0.000002	0.000003	0.000002	0.000000
WMT29Jan21C157.50	CALL	157.50	$0.11	$0.09 / 4	$0.13 / 9	48	252	28.551953%	0.000643	-0.000460	0.000678	0.000486	0.000021
WMT29Jan21C124.00	CALL	124.00	$22.35	$22.35 / 18	$22.95 / 13	48	0	65.750939%	0.999675	0.005700	0.000001	0.000000	0.027178
WMT29Jan21P131.00	PUT	131.00	$0.09	$0.09 / 11	$0.13 / 9	46	29	40.972104%	-0.000001	0.000000	0.000001	0.000000	0.000000
WMT29Jan21P133.00	PUT	133.00	$0.09	$0.10 / 17	$0.13 / 4	37	242	36.580446%	-0.000010	-0.000009	0.000014	0.000010	0.000000
WMT29Jan21P124.00	PUT	124.00	$0.08	$0.06 / 27	$0.11 / 10	33	0	55.157748%	-0.000001	0.000000	0.000001	0.000000	0.000000
WMT29Jan21C141.00	CALL	141.00	$5.89	$5.55 / 7	$5.80 / 20	28	72	21.386933%	0.953138	-0.014736	0.029427	0.021113	0.029396
WMT29Jan21C142.00	CALL	142.00	$4.83	$4.65 / 8	$4.80 / 2	25	258	19.534679%	0.913803	-0.027248	0.047384	0.033997	0.028337
WMT29Jan21C135.00	CALL	135.00	$11.85	$11.35 / 5	$11.70 / 5	23	34	31.602063%	0.999518	0.005552	0.000182	0.000131	0.029583
WMT29Jan21C172.50	CALL	172.50	$0.05	$0.03 / 18	$0.06 / 2	21	161	48.666636%	0.000001	0.000000	0.000001	0.000000	0.000000
WMT29Jan21P117.00	PUT	117.00	$0.07	$0.03 / 27	$0.06 / 10	21	0	65.549958%	-0.000001	0.000000	0.000001	0.000000	0.000000
WMT29Jan21P118.00	PUT	118.00	$0.05	$0.04 / 14	$0.06 / 7	16	0	64.221567%	-0.000001	0.000000	0.000001	0.000000	0.000000
WMT29Jan21C175.00	CALL	175.00	$0.04	$0.02 / 20	$0.05 / 4	12	20	50.682621%	0.000001	0.000000	0.000001	0.000000	0.000000
WMT29Jan21C138.00	CALL	138.00	$8.58	$8.40 / 4	$8.75 / 3	12	51	26.506577%	0.995421	0.003059	0.003782	0.002714	0.030109
WMT29Jan21P155.00	PUT	155.00	$8.70	$8.50 / 8	$9.15 / 14	10	1	27.936369%	-0.993654	-0.009129	0.005154	0.003698	-0.033780
WMT29Jan21P152.50	PUT	152.50	$6.18	$6.40 / 5	$6.60 / 20	5	63	25.725936%	-0.963049	-0.022019	0.024236	0.017388	-0.032259
WMT29Jan21C137.00	CALL	137.00	$10.00	$9.35 / 5	$9.75 / 3	4	33	28.001244%	0.998102	0.004611	0.001540	0.001105	0.029976
WMT29Jan21C139.00	CALL	139.00	$7.70	$7.05 / 1	$9.20 / 11	3	274	36.876853%	0.989278	-0.000092	0.008333	0.005978	0.030129
WMT29Jan21C195.00	CALL	195.00	$0.01		$0.03 / 4	2	2	75.232883%	0.000001	0.000000	0.000001	0.000000	0.000000
WMT29Jan21C190.00	CALL	190.00	$0.01		$0.04 / 7	2	35	71.548463%	0.000001	0.000000	0.000001	0.000000	0.000000
WMT29Jan21P110.00	PUT	110.00	$0.03	$0.01 / 6	$0.05 / 10	2	5	77.547774%	-0.000001	0.000000	0.000001	0.000000	0.000000
WMT29Jan21C205.00	CALL	205.00	$0.01	$0.01 / 58	$0.06 / 10	1	78	88.063443%	0.000001	0.000000	0.000001	0.000000	0.000000
WMT29Jan21C200.00	CALL	200.00	$0.01	$0.01 / 30	$0.03 / 6	1	34	77.665348%	0.000001	0.000000	0.000001	0.000000	0.000000
WMT29Jan21C134.00	CALL	134.00	$12.60	$12.05 / 13	$12.90 / 9	1	6	30.587850%	0.999633	0.005643	0.000053	0.000038	0.029368
WMT29Jan21C122.00	CALL	122.00	$23.92	$24.25 / 24	$25.15 / 13	1	0	73.724033%	0.999675	0.005704	0.000001	0.000000	0.026739
WMT29Jan21P205.00	PUT	205.00		$57.55 / 1	$59.95 / 1	0	0	107.032836%	-0.999675	-0.005533	0.000001	0.000000	-0.044931
WMT29Jan21P200.00	PUT	200.00	$56.64	$52.70 / 1	$55.25 / 1	0	0	115.421474%	-0.999675	-0.005544	0.000001	0.000000	-0.043835
WMT29Jan21P195.00	PUT	195.00		$47.85 / 24	$49.80 / 1	0	0	99.278211%	-0.999675	-0.005554	0.000001	0.000000	-0.042739
WMT29Jan21P190.00	PUT	190.00		$42.80 / 24	$44.75 / 1	0	0	88.471641%	-0.999675	-0.005564	0.000001	0.000000	-0.041643
WMT29Jan21P185.00	PUT	185.00		$37.85 / 24	$39.70 / 1	0	0	80.970082%	-0.999675	-0.005574	0.000001	0.000000	-0.040547
WMT29Jan21C180.00	CALL	180.00		$0.01 / 100	$0.05 / 3	0	0	56.514360%	0.000001	0.000000	0.000001	0.000000	0.000000
WMT29Jan21P180.00	PUT	180.00		$32.65 / 1	$34.95 / 1	0	0	74.679250%	-0.999675	-0.005585	0.000001	0.000000	-0.039451
WMT29Jan21C177.50	CALL	177.50		$0.02 / 33	$0.20 / 10	0	0	63.244666%	0.000001	0.000000	0.000001	0.000000	0.000000
WMT29Jan21P177.50	PUT	177.50		$30.30 / 24	$32.40 / 1	0	0	73.256086%	-0.999675	-0.005590	0.000001	0.000000	-0.038903
WMT29Jan21P175.00	PUT	175.00		$28.30 / 9	$29.55 / 9	0	0	72.320845%	-0.999675	-0.005595	0.000001	0.000000	-0.038356
WMT29Jan21P172.50	PUT	172.50		$25.45 / 3	$27.30 / 1	0	0	65.598230%	-0.999675	-0.005600	0.000001	0.000000	-0.037808
WMT29Jan21C170.00	CALL	170.00	$0.03	$0.01 / 16	$0.14 / 11	0	57	48.276700%	0.000001	0.000000	0.000001	0.000000	0.000000
WMT29Jan21P170.00	PUT	170.00		$22.95 / 1	$24.75 / 2	0	0	59.875687%	-0.999675	-0.005605	0.000001	0.000000	-0.037260
WMT29Jan21P167.50	PUT	167.50		$20.55 / 13	$21.80 / 13	0	0	45.494450%	-0.999675	-0.005610	0.000001	0.000000	-0.036712
WMT29Jan21P165.00	PUT	165.00		$16.55 / 1	$21.00 / 2	0	0	47.028077%	-0.999675	-0.005616	0.000001	0.000000	-0.036164
WMT29Jan21P162.50	PUT	162.50		$15.90 / 24	$17.15 / 1	0	0	50.844420%	-0.999673	-0.005623	0.000003	0.000002	-0.035616
WMT29Jan21P160.00	PUT	160.00	$10.95	$13.10 / 13	$14.30 / 13	0	2	33.697463%	-0.999630	-0.005664	0.000056	0.000040	-0.035066
WMT29Jan21P157.50	PUT	157.50	$12.80	$10.55 / 13	$12.05 / 13	0	10	32.811435%	-0.999032	-0.006091	0.000678	0.000486	-0.034499
WMT29Jan21C136.00	CALL	136.00	$8.50	$9.60 / 1	$11.65 / 6	0	13	33.483448%	0.999151	0.005288	0.000561	0.000402	0.029791
WMT29Jan21C133.00	CALL	133.00	$13.78	$12.60 / 24	$15.50 / 1	0	3	54.310993%	0.999665	0.005672	0.000014	0.000010	0.029150
WMT29Jan21C132.00	CALL	132.00	$12.75	$13.60 / 1	$15.45 / 13	0	1	38.658842%	0.999673	0.005681	0.000003	0.000002	0.028931
WMT29Jan21C131.00	CALL	131.00	$12.95	$13.60 / 1	$18.00 / 2	0	2	53.088298%	0.999674	0.005685	0.000001	0.000000	0.028712
WMT29Jan21C129.00	CALL	129.00	$15.75	$16.65 / 1	$18.90 / 1	0	2	57.798025%	0.999675	0.005689	0.000001	0.000000	0.028274
WMT29Jan21C128.00	CALL	128.00		$18.00 / 13	$18.95 / 13	0	0	43.658953%	0.999675	0.005691	0.000001	0.000000	0.028054
WMT29Jan21C127.00	CALL	127.00		$18.70 / 13	$20.30 / 13	0	0	48.338302%	0.999675	0.005694	0.000001	0.000000	0.027835
WMT29Jan21C126.00	CALL	126.00		$18.20 / 10	$23.00 / 4	0	0	57.795403%	0.999675	0.005696	0.000001	0.000000	0.027616
WMT29Jan21C125.00	CALL	125.00	$18.85	$20.35 / 1	$22.85 / 1	0	1	60.329589%	0.999675	0.005698	0.000001	0.000000	0.027397
WMT29Jan21C123.00	CALL	123.00		$23.00 / 10	$23.90 / 13	0	0	50.890355%	0.999675	0.005702	0.000001	0.000000	0.026958
WMT29Jan21C121.00	CALL	121.00		$24.70 / 8	$25.90 / 12	0	0	64.356915%	0.999675	0.005706	0.000001	0.000000	0.026520
WMT29Jan21C120.00	CALL	120.00	$27.50	$25.85 / 13	$27.25 / 13	0	7	69.309030%	0.999675	0.005708	0.000001	0.000000	0.026301
WMT29Jan21C119.00	CALL	119.00		$26.55 / 1	$28.85 / 5	0	0	81.918940%	0.999675	0.005710	0.000001	0.000000	0.026082
WMT29Jan21C118.00	CALL	118.00		$27.60 / 24	$30.60 / 1	0	0	102.151201%	0.999675	0.005712	0.000001	0.000000	0.025863
WMT29Jan21C117.00	CALL	117.00		$28.50 / 1	$30.85 / 1	0	0	85.950075%	0.999675	0.005714	0.000001	0.000000	0.025643
WMT29Jan21C116.00	CALL	116.00		$29.65 / 1	$31.75 / 1	0	0	90.221408%	0.999675	0.005716	0.000001	0.000000	0.025424
WMT29Jan21C115.00	CALL	115.00		$30.95 / 24	$33.15 / 1	0	0	109.748793%	0.999675	0.005718	0.000001	0.000000	0.025205
WMT29Jan21C110.00	CALL	110.00		$35.65 / 24	$37.85 / 1	0	0	110.454816%	0.999675	0.005728	0.000001	0.000000	0.024109
WMT29Jan21C105.00	CALL	105.00		$39.50 / 1	$43.75 / 1	0	0	115.757846%	0.999675	0.005739	0.000001	0.000000	0.023013
WMT29Jan21P105.00	PUT	105.00		$0.01 / 16	$0.04 / 10	0	0	87.091993%	-0.000001	0.000000	0.000001	0.000000	0.000000
WMT29Jan21C100.00	CALL	100.00		$45.40 / 1	$48.25 / 1	0	0	146.278680%	0.999675	0.005749	0.000001	0.000000	0.021917
WMT29Jan21P100.00	PUT	100.00	$0.05	$0.01 / 20	$0.03 / 10	0	1	96.377151%	-0.000001	0.000000	0.000001	0.000000	0.000000
WMT29Jan21C95.00	CALL	95.00	$49.30	$50.65 / 1	$52.85 / 1	0	0	157.222026%	0.999675	0.005759	0.000001	0.000000	0.020822
WMT29Jan21P95.00	PUT	95.00			$0.03 / 10	0	0	112.946103%	-0.000001	0.000000	0.000001	0.000000	0.000000