WMT Option Chain

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

  1. NYSE
  2. >
  3. WMT
  4. >
  5. Option Chain
|USD |WMT: $146.25 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
WMT29Jan21C150.00CALL150.00$0.65$0.64 / 1$0.67 / 2818,1092,71422.210029%0.144642-0.0462340.0687590.0493330.004590
WMT29Jan21C149.00CALL149.00$0.90$0.85 / 2$0.88 / 24,86191021.574212%0.222534-0.0603690.0900590.0646150.007052
WMT29Jan21C147.00CALL147.00$1.56$1.45 / 6$1.51 / 74,5561,59220.279716%0.434224-0.0789010.1188920.0853010.013709
WMT29Jan21C146.00CALL146.00$2.04$1.88 / 6$1.95 / 43,4861,52419.682699%0.554249-0.0785710.1194030.0856680.017455
WMT29Jan21C148.00CALL148.00$1.15$1.12 / 4$1.16 / 82,4321,06920.979266%0.320734-0.0721980.1081580.0776000.010146
WMT29Jan21C145.00CALL145.00$2.49$2.43 / 3$2.54 / 112,3162,76619.567154%0.670200-0.0710380.1093550.0784590.021045
WMT29Jan21P145.00PUT145.00$1.08$1.10 / 12$1.15 / 11,57690920.239222%-0.329474-0.0766940.1093550.078459-0.010735
WMT29Jan21P146.00PUT146.00$1.58$1.53 / 5$1.63 / 101,4821,40120.610623%-0.445426-0.0842250.1194030.085668-0.014544
WMT29Jan21P144.00PUT144.00$0.74$0.76 / 13$0.82 / 71,06681920.253798%-0.227342-0.0636640.0911570.065402-0.007394
WMT29Jan21C152.50CALL152.50$0.33$0.31 / 4$0.33 / 71,00379823.731490%0.036626-0.0163780.0242360.0173880.001165
WMT29Jan21P135.00PUT135.00$0.13$0.11 / 13$0.14 / 1099542332.365850%-0.000157-0.0001260.0001820.000131-0.000005
WMT29Jan21P140.00PUT140.00$0.21$0.21 / 12$0.24 / 57517,59723.290119%-0.023053-0.0114200.0164990.011837-0.000746
WMT29Jan21P141.00PUT141.00$0.30$0.28 / 7$0.30 / 1066273222.077524%-0.046536-0.0204000.0294270.021113-0.001508
WMT29Jan21C155.00CALL155.00$0.16$0.16 / 26$0.18 / 66541,14625.741229%0.006020-0.0034930.0051540.0036980.000192
WMT29Jan21P147.00PUT147.00$1.96$2.08 / 4$2.18 / 759986821.033820%-0.565451-0.0845530.1188920.085301-0.018510
WMT29Jan21P143.00PUT143.00$0.55$0.54 / 13$0.57 / 25843,78320.593778%-0.145475-0.0480570.0690260.049524-0.004725
WMT29Jan21P142.00PUT142.00$0.38$0.38 / 8$0.40 / 15693,26521.106429%-0.085872-0.0329110.0473840.033997-0.002785
WMT29Jan21P150.00PUT150.00$4.12$4.20 / 20$4.40 / 1445026123.096765%-0.855033-0.0518800.0687590.049333-0.028286
WMT29Jan21P129.00PUT129.00$0.10$0.07 / 23$0.11 / 14023144.147711%-0.0000010.0000000.0000010.0000000.000000
WMT29Jan21P138.00PUT138.00$0.16$0.15 / 8$0.17 / 43886,13526.492624%-0.004253-0.0026120.0037820.002714-0.000138
WMT29Jan21P128.00PUT128.00$0.10$0.07 / 5$0.13 / 23385047.246769%-0.0000010.0000000.0000010.0000000.000000
WMT29Jan21P126.00PUT126.00$0.08$0.06 / 10$0.11 / 133651550.570443%-0.0000010.0000000.0000010.0000000.000000
WMT29Jan21P121.00PUT121.00$0.06$0.04 / 11$0.09 / 10328059.719278%-0.0000010.0000000.0000010.0000000.000000
WMT29Jan21P136.00PUT136.00$0.15$0.12 / 20$0.15 / 1031142930.429118%-0.000524-0.0003870.0005610.000402-0.000017
WMT29Jan21C162.50CALL162.50$0.07$0.05 / 5$0.09 / 1630538135.343946%0.000002-0.0000020.0000030.0000020.000000
WMT29Jan21C160.00CALL160.00$0.09$0.07 / 15$0.13 / 2130488532.857655%0.000045-0.0000380.0000560.0000400.000001
WMT29Jan21P139.00PUT139.00$0.19$0.17 / 27$0.20 / 928573324.781325%-0.010397-0.0057610.0083330.005978-0.000336
WMT29Jan21C144.00CALL144.00$3.25$3.05 / 20$3.20 / 2028083219.159524%0.772332-0.0580060.0911570.0654020.024167
WMT29Jan21P120.00PUT120.00$0.06$0.03 / 11$0.10 / 142462661.982344%-0.0000010.0000000.0000010.0000000.000000
WMT29Jan21P149.00PUT149.00$3.30$3.45 / 9$3.60 / 2119212822.561416%-0.777140-0.0660170.0900590.064615-0.025605
WMT29Jan21C140.00CALL140.00$6.70$6.45 / 10$6.75 / 31821,04322.148648%0.976622-0.0057540.0164990.0118370.029938
WMT29Jan21C165.00CALL165.00$0.06$0.04 / 5$0.06 / 2317325337.695522%0.0000010.0000000.0000010.0000000.000000
WMT29Jan21P127.00PUT127.00$0.10$0.07 / 8$0.11 / 15149048.730003%-0.0000010.0000000.0000010.0000000.000000
WMT29Jan21P123.00PUT123.00$0.07$0.05 / 12$0.10 / 19144056.389677%-0.0000010.0000000.0000010.0000000.000000
WMT29Jan21P130.00PUT130.00$0.09$0.08 / 20$0.13 / 2113730642.967596%-0.0000010.0000000.0000010.0000000.000000
WMT29Jan21P125.00PUT125.00$0.09$0.06 / 5$0.13 / 2512915153.791423%-0.0000010.0000000.0000010.0000000.000000
WMT29Jan21C143.00CALL143.00$4.10$3.85 / 6$4.05 / 2012445720.280789%0.854199-0.0423970.0690260.0495240.026617
WMT29Jan21P148.00PUT148.00$2.56$2.72 / 6$2.84 / 711626521.647879%-0.678941-0.0778480.1081580.077600-0.022291
WMT29Jan21C167.50CALL167.50$0.08$0.04 / 5$0.07 / 610725042.253868%0.0000010.0000000.0000010.0000000.000000
WMT29Jan21C130.00CALL130.00$17.00$16.30 / 10$16.65 / 310233139.295569%0.9996750.0056870.0000010.0000000.028493
WMT29Jan21P116.00PUT116.00$0.04$0.02 / 8$0.04 / 195064.475068%-0.0000010.0000000.0000010.0000000.000000
WMT29Jan21P115.00PUT115.00$0.04$0.02 / 43$0.05 / 1077067.858631%-0.0000010.0000000.0000010.0000000.000000
WMT29Jan21P122.00PUT122.00$0.07$0.05 / 36$0.10 / 1176058.669007%-0.0000010.0000000.0000010.0000000.000000
WMT29Jan21P134.00PUT134.00$0.13$0.11 / 10$0.13 / 57121834.492002%-0.000042-0.0000360.0000530.000038-0.000001
WMT29Jan21P137.00PUT137.00$0.15$0.14 / 5$0.16 / 206580428.615400%-0.001573-0.0010620.0015400.001105-0.000051
WMT29Jan21C185.00CALL185.00$0.04$0.02 / 11$0.04 / 1160063.000023%0.0000010.0000000.0000010.0000000.000000
WMT29Jan21P119.00PUT119.00$0.07$0.03 / 9$0.08 / 1060062.799327%-0.0000010.0000000.0000010.0000000.000000
WMT29Jan21P132.00PUT132.00$0.12$0.09 / 9$0.13 / 145011038.630777%-0.000002-0.0000020.0000030.0000020.000000
WMT29Jan21C157.50CALL157.50$0.11$0.09 / 4$0.13 / 94825228.551953%0.000643-0.0004600.0006780.0004860.000021
WMT29Jan21C124.00CALL124.00$22.35$22.35 / 18$22.95 / 1348065.750939%0.9996750.0057000.0000010.0000000.027178
WMT29Jan21P131.00PUT131.00$0.09$0.09 / 11$0.13 / 9462940.972104%-0.0000010.0000000.0000010.0000000.000000
WMT29Jan21P133.00PUT133.00$0.09$0.10 / 17$0.13 / 43724236.580446%-0.000010-0.0000090.0000140.0000100.000000
WMT29Jan21P124.00PUT124.00$0.08$0.06 / 27$0.11 / 1033055.157748%-0.0000010.0000000.0000010.0000000.000000
WMT29Jan21C141.00CALL141.00$5.89$5.55 / 7$5.80 / 20287221.386933%0.953138-0.0147360.0294270.0211130.029396
WMT29Jan21C142.00CALL142.00$4.83$4.65 / 8$4.80 / 22525819.534679%0.913803-0.0272480.0473840.0339970.028337
WMT29Jan21C135.00CALL135.00$11.85$11.35 / 5$11.70 / 5233431.602063%0.9995180.0055520.0001820.0001310.029583
WMT29Jan21C172.50CALL172.50$0.05$0.03 / 18$0.06 / 22116148.666636%0.0000010.0000000.0000010.0000000.000000
WMT29Jan21P117.00PUT117.00$0.07$0.03 / 27$0.06 / 1021065.549958%-0.0000010.0000000.0000010.0000000.000000
WMT29Jan21P118.00PUT118.00$0.05$0.04 / 14$0.06 / 716064.221567%-0.0000010.0000000.0000010.0000000.000000
WMT29Jan21C175.00CALL175.00$0.04$0.02 / 20$0.05 / 4122050.682621%0.0000010.0000000.0000010.0000000.000000
WMT29Jan21C138.00CALL138.00$8.58$8.40 / 4$8.75 / 3125126.506577%0.9954210.0030590.0037820.0027140.030109
WMT29Jan21P155.00PUT155.00$8.70$8.50 / 8$9.15 / 1410127.936369%-0.993654-0.0091290.0051540.003698-0.033780
WMT29Jan21P152.50PUT152.50$6.18$6.40 / 5$6.60 / 2056325.725936%-0.963049-0.0220190.0242360.017388-0.032259
WMT29Jan21C137.00CALL137.00$10.00$9.35 / 5$9.75 / 343328.001244%0.9981020.0046110.0015400.0011050.029976
WMT29Jan21C139.00CALL139.00$7.70$7.05 / 1$9.20 / 11327436.876853%0.989278-0.0000920.0083330.0059780.030129
WMT29Jan21C195.00CALL195.00$0.01$0.03 / 42275.232883%0.0000010.0000000.0000010.0000000.000000
WMT29Jan21C190.00CALL190.00$0.01$0.04 / 723571.548463%0.0000010.0000000.0000010.0000000.000000
WMT29Jan21P110.00PUT110.00$0.03$0.01 / 6$0.05 / 102577.547774%-0.0000010.0000000.0000010.0000000.000000
WMT29Jan21C205.00CALL205.00$0.01$0.01 / 58$0.06 / 1017888.063443%0.0000010.0000000.0000010.0000000.000000
WMT29Jan21C200.00CALL200.00$0.01$0.01 / 30$0.03 / 613477.665348%0.0000010.0000000.0000010.0000000.000000
WMT29Jan21C134.00CALL134.00$12.60$12.05 / 13$12.90 / 91630.587850%0.9996330.0056430.0000530.0000380.029368
WMT29Jan21C122.00CALL122.00$23.92$24.25 / 24$25.15 / 131073.724033%0.9996750.0057040.0000010.0000000.026739
WMT29Jan21P205.00PUT205.00$57.55 / 1$59.95 / 100107.032836%-0.999675-0.0055330.0000010.000000-0.044931
WMT29Jan21P200.00PUT200.00$56.64$52.70 / 1$55.25 / 100115.421474%-0.999675-0.0055440.0000010.000000-0.043835
WMT29Jan21P195.00PUT195.00$47.85 / 24$49.80 / 10099.278211%-0.999675-0.0055540.0000010.000000-0.042739
WMT29Jan21P190.00PUT190.00$42.80 / 24$44.75 / 10088.471641%-0.999675-0.0055640.0000010.000000-0.041643
WMT29Jan21P185.00PUT185.00$37.85 / 24$39.70 / 10080.970082%-0.999675-0.0055740.0000010.000000-0.040547
WMT29Jan21C180.00CALL180.00$0.01 / 100$0.05 / 30056.514360%0.0000010.0000000.0000010.0000000.000000
WMT29Jan21P180.00PUT180.00$32.65 / 1$34.95 / 10074.679250%-0.999675-0.0055850.0000010.000000-0.039451
WMT29Jan21C177.50CALL177.50$0.02 / 33$0.20 / 100063.244666%0.0000010.0000000.0000010.0000000.000000
WMT29Jan21P177.50PUT177.50$30.30 / 24$32.40 / 10073.256086%-0.999675-0.0055900.0000010.000000-0.038903
WMT29Jan21P175.00PUT175.00$28.30 / 9$29.55 / 90072.320845%-0.999675-0.0055950.0000010.000000-0.038356
WMT29Jan21P172.50PUT172.50$25.45 / 3$27.30 / 10065.598230%-0.999675-0.0056000.0000010.000000-0.037808
WMT29Jan21C170.00CALL170.00$0.03$0.01 / 16$0.14 / 1105748.276700%0.0000010.0000000.0000010.0000000.000000
WMT29Jan21P170.00PUT170.00$22.95 / 1$24.75 / 20059.875687%-0.999675-0.0056050.0000010.000000-0.037260
WMT29Jan21P167.50PUT167.50$20.55 / 13$21.80 / 130045.494450%-0.999675-0.0056100.0000010.000000-0.036712
WMT29Jan21P165.00PUT165.00$16.55 / 1$21.00 / 20047.028077%-0.999675-0.0056160.0000010.000000-0.036164
WMT29Jan21P162.50PUT162.50$15.90 / 24$17.15 / 10050.844420%-0.999673-0.0056230.0000030.000002-0.035616
WMT29Jan21P160.00PUT160.00$10.95$13.10 / 13$14.30 / 130233.697463%-0.999630-0.0056640.0000560.000040-0.035066
WMT29Jan21P157.50PUT157.50$12.80$10.55 / 13$12.05 / 1301032.811435%-0.999032-0.0060910.0006780.000486-0.034499
WMT29Jan21C136.00CALL136.00$8.50$9.60 / 1$11.65 / 601333.483448%0.9991510.0052880.0005610.0004020.029791
WMT29Jan21C133.00CALL133.00$13.78$12.60 / 24$15.50 / 10354.310993%0.9996650.0056720.0000140.0000100.029150
WMT29Jan21C132.00CALL132.00$12.75$13.60 / 1$15.45 / 130138.658842%0.9996730.0056810.0000030.0000020.028931
WMT29Jan21C131.00CALL131.00$12.95$13.60 / 1$18.00 / 20253.088298%0.9996740.0056850.0000010.0000000.028712
WMT29Jan21C129.00CALL129.00$15.75$16.65 / 1$18.90 / 10257.798025%0.9996750.0056890.0000010.0000000.028274
WMT29Jan21C128.00CALL128.00$18.00 / 13$18.95 / 130043.658953%0.9996750.0056910.0000010.0000000.028054
WMT29Jan21C127.00CALL127.00$18.70 / 13$20.30 / 130048.338302%0.9996750.0056940.0000010.0000000.027835
WMT29Jan21C126.00CALL126.00$18.20 / 10$23.00 / 40057.795403%0.9996750.0056960.0000010.0000000.027616
WMT29Jan21C125.00CALL125.00$18.85$20.35 / 1$22.85 / 10160.329589%0.9996750.0056980.0000010.0000000.027397
WMT29Jan21C123.00CALL123.00$23.00 / 10$23.90 / 130050.890355%0.9996750.0057020.0000010.0000000.026958
WMT29Jan21C121.00CALL121.00$24.70 / 8$25.90 / 120064.356915%0.9996750.0057060.0000010.0000000.026520
WMT29Jan21C120.00CALL120.00$27.50$25.85 / 13$27.25 / 130769.309030%0.9996750.0057080.0000010.0000000.026301
WMT29Jan21C119.00CALL119.00$26.55 / 1$28.85 / 50081.918940%0.9996750.0057100.0000010.0000000.026082
WMT29Jan21C118.00CALL118.00$27.60 / 24$30.60 / 100102.151201%0.9996750.0057120.0000010.0000000.025863
WMT29Jan21C117.00CALL117.00$28.50 / 1$30.85 / 10085.950075%0.9996750.0057140.0000010.0000000.025643
WMT29Jan21C116.00CALL116.00$29.65 / 1$31.75 / 10090.221408%0.9996750.0057160.0000010.0000000.025424
WMT29Jan21C115.00CALL115.00$30.95 / 24$33.15 / 100109.748793%0.9996750.0057180.0000010.0000000.025205
WMT29Jan21C110.00CALL110.00$35.65 / 24$37.85 / 100110.454816%0.9996750.0057280.0000010.0000000.024109
WMT29Jan21C105.00CALL105.00$39.50 / 1$43.75 / 100115.757846%0.9996750.0057390.0000010.0000000.023013
WMT29Jan21P105.00PUT105.00$0.01 / 16$0.04 / 100087.091993%-0.0000010.0000000.0000010.0000000.000000
WMT29Jan21C100.00CALL100.00$45.40 / 1$48.25 / 100146.278680%0.9996750.0057490.0000010.0000000.021917
WMT29Jan21P100.00PUT100.00$0.05$0.01 / 20$0.03 / 100196.377151%-0.0000010.0000000.0000010.0000000.000000
WMT29Jan21C95.00CALL95.00$49.30$50.65 / 1$52.85 / 100157.222026%0.9996750.0057590.0000010.0000000.020822
WMT29Jan21P95.00PUT95.00$0.03 / 1000112.946103%-0.0000010.0000000.0000010.0000000.000000