Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

WAL-MART STORES INC (WMT) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
WMT WAL-MART STORES INC   0.137 1.098 67.91 -0.10

 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WMT 1.73 2.64 2.54 0.00 212 4637  S   66 WMT 0.00 0.01 0.01 0.00 62 4354  S  
WMT 1.07 1.55 1.42 0.00 695 7867  S   66.67 WMT 0.00 0.01 0.01 0.00 34 4088  S  
WMT 0.72 1.19 0.89 0.00 1530 6246  S   67 WMT 0.00 0.01 0.01 0.00 1145 4271  S  
WMT 0.00 0.13 0.01 0.00 5684 4894  S   68 WMT 0.05 0.20 0.05 0.00 13097 674  S  
WMT 0.00 0.01 0.01 0.00 1499 1716  S   69 WMT 0.84 1.31 1.32 0.00 382 31  S  
WMT 0.00 0.01 0.01 0.00 172 4142  S   70 WMT 0.26 4.20 1.85 0.00 24 41  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WMT 0.37 2.31 2.21 4.84 106 3612  Q   66 WMT 0.04 0.06 0.06 2.84 295 2034  Q  
WMT 1.11 1.32 1.14 4.31 2468 2994  Q   67 WMT 0.14 0.18 0.19 3.30 4394 2047  Q  
WMT 0.44 0.56 0.47 3.81 3150 3400  Q   68 WMT 0.45 0.54 0.52 3.81 3916 804  Q  
WMT 0.14 0.17 0.14 3.36 3380 4222  Q   69 WMT 1.02 1.29 1.23 4.35 2090 24  Q  
WMT 0.04 0.07 0.05 2.95 1572 1391  Q   70 WMT 1.71 2.43 2.08 4.94 80 56  Q  
 
2024-07-05 - Calls 2024-07-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WMT 1.95 2.35 2.37 6.76 104 818  W   66 WMT 0.08 0.14 0.13 4.41 56 458  W  
WMT 1.15 1.40 1.76 6.25 131 1403  W   67 WMT 0.24 0.29 0.30 4.89 321 2466  W  
WMT 0.60 0.80 0.66 5.77 760 631  W   68 WMT 0.58 0.66 0.68 5.41 1073 352  W  
WMT 0.20 0.36 0.32 5.32 1104 1646  W   69 WMT 1.14 1.45 1.34 5.95 627 37  W  
WMT 0.07 0.16 0.16 4.90 826 518  W   70 WMT 1.96 2.30 2.13 6.52 62 3  W  
 
2024-07-12 - Calls 2024-07-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WMT 2.26 2.59 2.48 8.37 19 864  W   66 WMT 0.07 0.26 0.18 5.41 117 511  W  
WMT 1.49 1.65 1.69 7.87 143 1062  W   67 WMT 0.31 0.43 0.44 5.90 498 3164  W  
WMT 0.70 1.49 0.90 7.40 256 2399  W   68 WMT 0.71 1.15 0.82 6.41 1557 62  W  
WMT 0.46 0.56 0.47 6.95 1200 278  W   69 WMT 1.28 1.43 1.34 6.94 141 18  W  
WMT 0.24 0.45 0.31 6.52 235 610  W   70 WMT 1.50 4.25 1.90 7.49 3 0  W  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WMT 1.95 2.16 1.92 9.55 2150 12648  S   66.67 WMT 0.42 0.45 0.46 6.39 821 5268  S  
WMT 0.37 0.39 0.37 8.03 7507 6345  S   70 WMT 2.06 2.47 2.26 8.10 1114 1858  S  
 
2024-07-26 - Calls 2024-07-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WMT 2.55 2.82 2.89 11.37 10 1922  W   66 WMT 0.25 0.91 0.35 6.48 1039 230  W  
WMT 1.85 2.07 2.08 10.88 35 965  W   67 WMT 0.46 0.85 0.64 6.94 48 193  W  
WMT 1.05 1.63 1.27 10.41 68 269  W   68 WMT 0.91 1.30 1.03 7.42 132 60  W  
WMT 0.60 0.95 1.02 9.95 42 241  W   69 WMT 1.45 1.62 1.45 7.92 95 14  W  
WMT 0.45 0.62 0.48 9.51 113 737  W   70 WMT 2.13 2.77 3.31 8.44 0 4  W  
 
2024-08-02 - Calls 2024-08-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WMT 1.88 2.98 2.95 12.88 6 5  W   66 WMT 0.22 0.67 0.38 6.67 10 24  W  
WMT 1.99 2.25 2.25 12.39 15 87  W   67 WMT 0.51 0.78 0.60 7.12 8 47  W  
WMT 1.40 1.59 1.45 11.92 41 107  W   68 WMT 0.74 1.16 0.90 7.58 49 134  W  
WMT 0.72 1.17 0.96 11.46 113 40  W   69 WMT 1.34 3.80 1.50 8.06 3 1  W  
WMT 0.34 0.80 0.68 11.01 120 515  W   70 WMT 2.15 2.57 2.35 8.55 8 21  W  
 
2024-08-16 - Calls 2024-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WMT 1.26 1.37 1.28 14.15 1012 17915  S   70 WMT 2.84 2.94 2.94 8.26 547 252  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.