Options Chain for WALMART INC COM (WMT) - $87.18 as of 11/20/2024 8:53:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 42.10 | 42.25 | 39.10 | 0.00 | 0.00% | 0 | 1 | 3.84 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 50.00 | 34.70 | 37.30 | 36.83 | +2.42 | +7.04% | 2 | 4 | 3.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 55.00 | 32.15 | 32.30 | 31.26 | 0.00 | 0.00% | 0 | 1 | 2.71 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 60.00 | 27.15 | 27.25 | 27.44 | 0.00 | 0.00% | 0 | 50 | 2.22 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 65.00 | 22.15 | 22.25 | 21.69 | -0.26 | -1.19% | 1 | 65 | 1.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 68.00 | 19.15 | 19.30 | 18.10 | -0.92 | -4.84% | 5 | 15 | 1.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 69.00 | 18.15 | 18.25 | 16.90 | 0.00 | 0.00% | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 70.00 | 17.15 | 17.30 | 16.87 | -0.48 | -2.77% | 1 | 23 | 1.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 71.00 | 16.15 | 16.30 | 15.75 | +2.27 | +16.84% | 2 | 42 | 1.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 72.00 | 15.15 | 15.25 | 14.84 | 0.00 | 0.00% | 0 | 28 | 1.18 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 73.00 | 14.15 | 14.30 | 13.75 | +0.25 | +1.86% | 3 | 21 | 1.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 74.00 | 13.15 | 13.30 | 13.00 | -0.30 | -2.26% | 14 | 64 | 1.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 75.00 | 12.15 | 12.30 | 12.00 | -0.40 | -3.23% | 69 | 146 | 1.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 76.00 | 11.15 | 11.30 | 11.22 | 0.00 | 0.00% | 0 | 160 | 1.00 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 77.00 | 10.15 | 10.30 | 10.00 | -0.50 | -4.77% | 10 | 87 | 0.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 78.00 | 9.15 | 9.30 | 9.00 | +0.01 | +0.12% | 21 | 326 | 0.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 79.00 | 8.15 | 8.30 | 7.75 | +0.05 | +0.65% | 14 | 343 | 0.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 80.00 | 7.15 | 7.30 | 7.10 | +0.40 | +5.97% | 107 | 728 | 0.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 81.00 | 6.15 | 6.30 | 6.19 | +0.49 | +8.60% | 66 | 338 | 0.59 | 0.99 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 82.00 | 5.15 | 5.30 | 4.95 | +0.25 | +5.32% | 93 | 1,002 | 0.50 | 0.98 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 83.00 | 4.20 | 4.30 | 4.25 | +0.60 | +16.44% | 207 | 15,858 | 0.42 | 0.96 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 84.00 | 3.20 | 3.30 | 3.20 | +0.43 | +15.53% | 637 | 4,927 | 0.26 | 0.93 | 0.07 | -0.11 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 85.00 | 2.25 | 2.40 | 2.27 | +0.37 | +19.48% | 2,673 | 25,216 | 0.24 | 0.88 | 0.12 | -0.15 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 86.00 | 1.36 | 1.40 | 1.38 | +0.16 | +13.12% | 1,381 | 7,039 | 0.21 | 0.81 | 0.22 | -0.15 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 87.00 | 0.67 | 0.69 | 0.68 | -0.02 | -2.86% | 7,390 | 4,927 | 0.20 | 0.59 | 0.32 | -0.14 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 88.00 | 0.25 | 0.27 | 0.26 | -0.12 | -31.58% | 6,713 | 10,146 | 0.22 | 0.30 | 0.22 | -0.11 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 89.00 | 0.08 | 0.09 | 0.09 | -0.11 | -55.00% | 2,803 | 7,111 | 0.22 | 0.13 | 0.11 | -0.07 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 90.00 | 0.03 | 0.04 | 0.04 | -0.06 | -60.00% | 4,815 | 12,883 | 0.25 | 0.04 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 91.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 1,346 | 2,429 | 0.33 | 0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 92.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 392 | 5,107 | 0.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 93.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 548 | 1,539 | 0.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 94.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 582 | 1,843 | 0.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 391 | 3,153 | 0.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 96.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 4 | 467 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 97.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 8 | 1,445 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 98.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 635 | 0.66 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 99.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 10 | 53 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 200 | 3,113 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 618 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 110.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 142 | 1.29 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 170 | 1.39 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 120.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 327 | 1.58 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 301 | 1.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 100 | 2.68 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 55.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 18 | 2.25 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 60.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 63 | 1.85 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 433 | 1.48 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 68.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 252 | 1.27 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 69.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 89 | 1.20 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,048 | 1.13 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 71.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 690 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 72.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 496 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 73.00 | 0.00 | 0.01 | 0.03 | +0.02 | +200.00% | 50 | 737 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 74.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 57 | 611 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 9 | 10,676 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 76.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 179 | 4,269 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 77.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 179 | 5,691 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 78.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 259 | 3,447 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 79.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 317 | 3,283 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 80.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 287 | 4,644 | 0.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 81.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 239 | 3,862 | 0.45 | -0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 82.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 401 | 6,925 | 0.42 | -0.02 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 83.00 | 0.02 | 0.03 | 0.02 | -0.04 | -66.67% | 1,146 | 6,108 | 0.35 | -0.04 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 84.00 | 0.04 | 0.05 | 0.05 | -0.09 | -64.29% | 1,347 | 6,717 | 0.32 | -0.07 | 0.07 | -0.11 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 85.00 | 0.06 | 0.08 | 0.07 | -0.20 | -74.08% | 1,755 | 2,727 | 0.27 | -0.12 | 0.12 | -0.15 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 86.00 | 0.17 | 0.18 | 0.17 | -0.41 | -70.69% | 3,643 | 3,346 | 0.24 | -0.19 | 0.22 | -0.15 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 87.00 | 0.44 | 0.48 | 0.47 | -0.59 | -55.66% | 962 | 3,141 | 0.23 | -0.41 | 0.32 | -0.14 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 88.00 | 1.01 | 1.07 | 1.09 | -0.67 | -38.07% | 192 | 896 | 0.23 | -0.70 | 0.22 | -0.11 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 89.00 | 1.83 | 1.92 | 1.87 | -0.45 | -19.40% | 173 | 349 | 0.25 | -0.87 | 0.11 | -0.07 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 90.00 | 2.80 | 2.89 | 2.90 | -0.51 | -14.96% | 65 | 173 | 0.35 | -0.96 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 91.00 | 3.80 | 3.90 | 3.90 | -0.65 | -14.29% | 9 | 50 | 0.43 | -0.99 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 92.00 | 4.75 | 4.90 | 5.65 | +0.15 | +2.73% | 1 | 22 | 0.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 93.00 | 5.75 | 5.90 | 6.30 | +0.15 | +2.44% | 3 | 24 | 0.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 94.00 | 6.75 | 6.90 | 7.60 | +1.05 | +16.04% | 8 | 18 | 0.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 95.00 | 7.75 | 7.90 | 6.75 | 0.00 | 0.00% | 0 | 1 | 0.72 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 96.00 | 8.75 | 8.90 | 8.80 | 0.00 | 0.00% | 0 | 15 | 0.78 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 97.00 | 9.75 | 9.90 | 9.50 | 0.00 | 0.00% | 0 | 2 | 0.85 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 98.00 | 10.75 | 10.90 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 99.00 | 11.75 | 11.90 | 14.65 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 100.00 | 12.75 | 12.90 | 13.90 | +1.05 | +8.18% | 2 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 105.00 | 17.75 | 17.90 | 16.90 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 110.00 | 22.75 | 22.90 | 23.00 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 115.00 | 25.70 | 29.80 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 120.00 | 32.75 | 32.90 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 125.00 | 37.75 | 37.90 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |