Options Chain for WALMART INC COM (WMT) - $80.81 as of 10/22/2024 1:46:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 35.25 | 38.65 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:59:04 PM EST | |||
| 50.00 | 30.55 | 33.45 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:59:04 PM EST | |||
| 55.00 | 25.30 | 28.55 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:59:04 PM EST | |||
| 60.00 | 22.30 | 22.55 | 21.28 | 0.00 | 0.00% | 0 | 4 | 0.98 | 1.00 | 0.00 | -0.01 | 10/17/2024 | 10/22/2024 12:59:04 PM EST |
| 65.00 | 17.30 | 17.60 | % | 0 | 0 | 0.45 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:59:04 PM EST | |||
| 68.00 | 14.45 | 14.65 | 13.56 | 0.00 | 0.00% | 0 | 7 | 0.36 | 0.98 | 0.01 | -0.01 | 10/17/2024 | 10/22/2024 12:59:04 PM EST |
| 69.00 | 13.45 | 13.75 | 12.90 | +0.17 | +1.34% | 1 | 1 | 0.33 | 0.97 | 0.01 | -0.02 | 10/22/2024 | 10/22/2024 12:59:04 PM EST |
| 70.00 | 12.55 | 12.70 | 12.33 | -0.02 | -0.17% | 3 | 10 | 0.33 | 0.96 | 0.01 | -0.02 | 10/22/2024 | 10/22/2024 12:59:04 PM EST |
| 71.00 | 11.60 | 11.80 | % | 0 | 0 | 0.31 | 0.95 | 0.01 | -0.02 | 10/22/2024 12:59:04 PM EST | |||
| 72.00 | 10.70 | 10.80 | 10.77 | +0.92 | +9.34% | 1 | 5 | 0.31 | 0.94 | 0.02 | -0.02 | 10/22/2024 | 10/22/2024 12:59:04 PM EST |
| 73.00 | 9.75 | 9.95 | % | 0 | 0 | 0.29 | 0.92 | 0.02 | -0.02 | 10/22/2024 12:59:04 PM EST | |||
| 74.00 | 8.85 | 8.95 | 7.31 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.89 | 0.03 | -0.03 | 10/14/2024 | 10/22/2024 12:59:04 PM EST |
| 75.00 | 7.95 | 8.05 | 7.88 | +0.97 | +14.04% | 6 | 2,121 | 0.28 | 0.86 | 0.03 | -0.03 | 10/22/2024 | 10/22/2024 12:59:04 PM EST |
| 76.00 | 7.10 | 7.20 | 5.73 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.83 | 0.04 | -0.03 | 10/14/2024 | 10/22/2024 12:59:04 PM EST |
| 77.00 | 6.30 | 6.40 | 5.40 | 0.00 | 0.00% | 0 | 557 | 0.27 | 0.79 | 0.04 | -0.04 | 10/21/2024 | 10/22/2024 12:59:04 PM EST |
| 78.00 | 5.50 | 5.60 | 4.65 | 0.00 | 0.00% | 0 | 17 | 0.27 | 0.75 | 0.05 | -0.04 | 10/18/2024 | 10/22/2024 12:59:04 PM EST |
| 79.00 | 4.75 | 4.90 | 4.66 | +0.76 | +19.49% | 1 | 322 | 0.26 | 0.70 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 12:59:04 PM EST |
| 80.00 | 4.10 | 4.20 | 4.05 | +0.75 | +22.73% | 13 | 121 | 0.26 | 0.65 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 12:59:04 PM EST |
| 81.00 | 3.45 | 3.55 | 3.50 | +0.75 | +27.28% | 106 | 402 | 0.26 | 0.60 | 0.06 | -0.04 | 10/22/2024 | 10/22/2024 12:59:04 PM EST |
| 82.00 | 2.91 | 2.97 | 2.87 | +0.50 | +21.10% | 58 | 109 | 0.25 | 0.54 | 0.06 | -0.04 | 10/22/2024 | 10/22/2024 12:59:04 PM EST |
| 83.00 | 2.42 | 2.46 | 2.40 | +0.33 | +15.95% | 14 | 42 | 0.25 | 0.48 | 0.06 | -0.04 | 10/22/2024 | 10/22/2024 12:59:04 PM EST |
| 84.00 | 1.97 | 2.02 | 1.92 | +0.47 | +32.42% | 8 | 844 | 0.25 | 0.42 | 0.06 | -0.04 | 10/22/2024 | 10/22/2024 12:59:04 PM EST |
| 85.00 | 1.59 | 1.61 | 1.50 | +0.32 | +27.12% | 29 | 176 | 0.25 | 0.36 | 0.06 | -0.04 | 10/22/2024 | 10/22/2024 12:59:04 PM EST |
| 86.00 | 1.26 | 1.31 | 1.05 | +0.10 | +10.53% | 12 | 40 | 0.25 | 0.31 | 0.05 | -0.03 | 10/22/2024 | 10/22/2024 12:59:04 PM EST |
| 87.00 | 0.99 | 1.04 | 1.00 | +0.27 | +36.99% | 26 | 23 | 0.24 | 0.26 | 0.05 | -0.03 | 10/22/2024 | 10/22/2024 12:59:04 PM EST |
| 88.00 | 0.77 | 0.83 | 0.72 | +0.16 | +28.58% | 25 | 60 | 0.25 | 0.22 | 0.04 | -0.03 | 10/22/2024 | 10/22/2024 12:59:04 PM EST |
| 89.00 | 0.60 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 18 | 0.25 | 0.18 | 0.04 | -0.02 | 10/21/2024 | 10/22/2024 12:59:04 PM EST |
| 90.00 | 0.46 | 0.52 | 0.41 | +0.02 | +5.13% | 3 | 42 | 0.25 | 0.14 | 0.03 | -0.02 | 10/22/2024 | 10/22/2024 12:59:04 PM EST |
| 91.00 | 0.35 | 0.40 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.11 | 0.03 | -0.02 | 10/15/2024 | 10/22/2024 12:59:04 PM EST |
| 92.00 | 0.28 | 0.32 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.09 | 0.02 | -0.01 | 10/17/2024 | 10/22/2024 12:59:04 PM EST |
| 93.00 | 0.22 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.07 | 0.02 | -0.01 | 10/18/2024 | 10/22/2024 12:59:04 PM EST |
| 95.00 | 0.14 | 0.17 | 0.13 | -0.01 | -7.15% | 1 | 52 | 0.27 | 0.04 | 0.01 | -0.01 | 10/22/2024 | 10/22/2024 12:59:04 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 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:59:04 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:59:04 PM EST | |||
| 55.00 | 0.00 | 0.40 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:59:04 PM EST | |||
| 60.00 | 0.01 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/22/2024 12:59:04 PM EST |
| 65.00 | 0.06 | 0.14 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.00 | 0.00 | -0.01 | 10/21/2024 | 10/22/2024 12:59:04 PM EST |
| 68.00 | 0.12 | 0.19 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.02 | 0.01 | -0.01 | 10/17/2024 | 10/22/2024 12:59:04 PM EST |
| 69.00 | 0.13 | 0.21 | 0.20 | -0.01 | -4.77% | 2 | 16 | 0.33 | -0.03 | 0.01 | -0.02 | 10/22/2024 | 10/22/2024 12:59:04 PM EST |
| 70.00 | 0.19 | 0.22 | 0.24 | 0.00 | 0.00% | 0 | 63 | 0.32 | -0.04 | 0.01 | -0.02 | 10/21/2024 | 10/22/2024 12:59:04 PM EST |
| 71.00 | 0.23 | 0.26 | 0.31 | 0.00 | 0.00% | 0 | 12 | 0.31 | -0.05 | 0.01 | -0.02 | 10/18/2024 | 10/22/2024 12:59:04 PM EST |
| 72.00 | 0.28 | 0.31 | 0.33 | -0.03 | -8.34% | 2 | 22 | 0.31 | -0.06 | 0.02 | -0.02 | 10/22/2024 | 10/22/2024 12:59:04 PM EST |
| 73.00 | 0.35 | 0.38 | 0.44 | 0.00 | 0.00% | 0 | 89 | 0.30 | -0.08 | 0.02 | -0.02 | 10/21/2024 | 10/22/2024 12:59:04 PM EST |
| 74.00 | 0.42 | 0.47 | 0.56 | 0.00 | 0.00% | 0 | 20 | 0.29 | -0.11 | 0.03 | -0.03 | 10/21/2024 | 10/22/2024 12:59:04 PM EST |
| 75.00 | 0.54 | 0.58 | 0.67 | -0.03 | -4.29% | 9 | 62 | 0.28 | -0.14 | 0.03 | -0.03 | 10/22/2024 | 10/22/2024 12:59:04 PM EST |
| 76.00 | 0.68 | 0.72 | 0.82 | -0.06 | -6.82% | 1 | 78 | 0.28 | -0.17 | 0.04 | -0.03 | 10/22/2024 | 10/22/2024 12:59:04 PM EST |
| 77.00 | 0.86 | 0.89 | 0.91 | -0.16 | -14.96% | 15 | 73 | 0.27 | -0.21 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 12:59:04 PM EST |
| 78.00 | 1.07 | 1.11 | 1.12 | -0.22 | -16.42% | 4 | 814 | 0.27 | -0.25 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 12:59:04 PM EST |
| 79.00 | 1.34 | 1.39 | 1.40 | -0.27 | -16.17% | 39 | 63 | 0.26 | -0.30 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 12:59:04 PM EST |
| 80.00 | 1.65 | 1.71 | 1.74 | -0.36 | -17.15% | 6 | 177 | 0.26 | -0.35 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 12:59:04 PM EST |
| 81.00 | 2.02 | 2.08 | 2.10 | -0.34 | -13.94% | 14 | 102 | 0.26 | -0.40 | 0.06 | -0.04 | 10/22/2024 | 10/22/2024 12:59:04 PM EST |
| 82.00 | 2.45 | 2.52 | 2.71 | -0.21 | -7.20% | 60 | 144 | 0.25 | -0.46 | 0.06 | -0.04 | 10/22/2024 | 10/22/2024 12:59:04 PM EST |
| 83.00 | 2.95 | 3.05 | 3.13 | -0.28 | -8.22% | 7 | 18 | 0.25 | -0.52 | 0.06 | -0.04 | 10/22/2024 | 10/22/2024 12:59:04 PM EST |
| 84.00 | 3.50 | 3.60 | 4.15 | +0.01 | +0.25% | 1 | 86 | 0.25 | -0.58 | 0.06 | -0.04 | 10/22/2024 | 10/22/2024 12:59:04 PM EST |
| 85.00 | 4.10 | 4.25 | % | 0 | 0 | 0.25 | -0.64 | 0.06 | -0.04 | 10/22/2024 12:59:04 PM EST | |||
| 86.00 | 4.80 | 4.90 | % | 0 | 0 | 0.24 | -0.69 | 0.05 | -0.03 | 10/22/2024 12:59:04 PM EST | |||
| 87.00 | 5.50 | 5.65 | 6.41 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.74 | 0.05 | -0.03 | 10/17/2024 | 10/22/2024 12:59:04 PM EST |
| 88.00 | 6.30 | 6.45 | 6.80 | 0.00 | 0.00% | 0 | 22 | 0.26 | -0.78 | 0.04 | -0.03 | 10/18/2024 | 10/22/2024 12:59:04 PM EST |
| 89.00 | 7.15 | 7.30 | % | 0 | 0 | 0.25 | -0.82 | 0.04 | -0.02 | 10/22/2024 12:59:04 PM EST | |||
| 90.00 | 8.05 | 8.20 | 9.10 | 0.00 | 0.00% | 0 | 0 | 0.24 | -0.86 | 0.03 | -0.02 | 10/16/2024 | 10/22/2024 12:59:04 PM EST |
| 91.00 | 8.95 | 9.10 | % | 0 | 0 | 0.28 | -0.89 | 0.03 | -0.02 | 10/22/2024 12:59:04 PM EST | |||
| 92.00 | 9.85 | 10.20 | % | 0 | 0 | 0.29 | -0.91 | 0.02 | -0.01 | 10/22/2024 12:59:04 PM EST | |||
| 93.00 | 10.90 | 11.05 | % | 0 | 0 | 0.29 | -0.93 | 0.02 | -0.01 | 10/22/2024 12:59:04 PM EST | |||
| 95.00 | 12.80 | 13.25 | % | 0 | 0 | 0.33 | -0.96 | 0.01 | -0.01 | 10/22/2024 12:59:04 PM EST |