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 | 40.05 | 44.30 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 50.00 | 35.00 | 39.10 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 55.00 | 30.30 | 34.05 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 60.00 | 25.00 | 29.35 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 65.00 | 22.25 | 22.40 | 22.89 | 0.00 | 0.00% | 0 | 2 | 0.65 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 70.00 | 17.30 | 17.40 | 14.69 | 0.00 | 0.00% | 0 | 10 | 0.55 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 71.00 | 16.30 | 16.45 | % | 0 | 0 | 0.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 72.00 | 15.30 | 15.45 | 14.97 | 0.00 | 0.00% | 0 | 31 | 0.48 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 73.00 | 14.30 | 14.45 | 14.65 | 0.00 | 0.00% | 0 | 0 | 0.45 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 74.00 | 13.30 | 13.45 | 13.40 | 0.00 | 0.00% | 0 | 2 | 0.42 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 75.00 | 12.30 | 12.45 | 12.07 | +0.22 | +1.86% | 5 | 34 | 0.39 | 1.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 76.00 | 11.30 | 11.45 | 10.97 | +1.27 | +13.10% | 1 | 12 | 0.35 | 0.99 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 77.00 | 10.35 | 10.45 | 10.10 | -0.38 | -3.63% | 5 | 16 | 0.32 | 0.99 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 78.00 | 9.35 | 9.50 | 9.38 | +0.01 | +0.11% | 24 | 78 | 0.29 | 0.98 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 79.00 | 8.35 | 8.50 | 8.40 | 0.00 | 0.00% | 0 | 62 | 0.29 | 0.97 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 80.00 | 7.40 | 7.50 | 7.45 | -0.31 | -4.00% | 6 | 116 | 0.20 | 0.96 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 81.00 | 6.40 | 6.55 | 7.00 | 0.00 | 0.00% | 0 | 302 | 0.21 | 0.95 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 82.00 | 5.45 | 5.60 | 5.25 | -0.42 | -7.41% | 12 | 78 | 0.19 | 0.92 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 83.00 | 4.50 | 4.65 | 4.28 | +0.18 | +4.39% | 27 | 174 | 0.19 | 0.89 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 84.00 | 3.65 | 3.75 | 3.68 | +0.43 | +13.24% | 73 | 450 | 0.19 | 0.84 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 85.00 | 2.83 | 2.89 | 2.83 | +0.36 | +14.58% | 188 | 791 | 0.18 | 0.77 | 0.09 | -0.05 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 86.00 | 2.10 | 2.15 | 2.10 | +0.22 | +11.71% | 270 | 588 | 0.18 | 0.68 | 0.11 | -0.05 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 87.00 | 1.49 | 1.53 | 1.48 | +0.14 | +10.45% | 790 | 840 | 0.18 | 0.56 | 0.13 | -0.05 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 88.00 | 1.00 | 1.04 | 1.00 | +0.08 | +8.70% | 304 | 665 | 0.17 | 0.43 | 0.13 | -0.04 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 89.00 | 0.64 | 0.67 | 0.63 | +0.01 | +1.62% | 92 | 2,804 | 0.18 | 0.31 | 0.11 | -0.03 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 90.00 | 0.39 | 0.42 | 0.41 | +0.01 | +2.50% | 621 | 1,375 | 0.18 | 0.22 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 91.00 | 0.23 | 0.26 | 0.24 | -0.03 | -11.12% | 265 | 348 | 0.18 | 0.16 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 92.00 | 0.14 | 0.16 | 0.15 | -0.03 | -16.67% | 42 | 217 | 0.18 | 0.13 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 93.00 | 0.08 | 0.11 | 0.10 | -0.02 | -16.67% | 22 | 114 | 0.19 | 0.10 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 94.00 | 0.05 | 0.08 | 0.07 | -0.01 | -12.50% | 150 | 146 | 0.20 | 0.08 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 95.00 | 0.04 | 0.06 | 0.05 | -0.01 | -16.67% | 82 | 996 | 0.21 | 0.06 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 96.00 | 0.03 | 0.05 | 0.04 | -0.02 | -33.34% | 2,270 | 2,502 | 0.22 | 0.05 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 97.00 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 80 | 0.23 | 0.04 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 98.00 | 0.01 | 0.04 | 0.07 | 0.00 | 0.00% | 0 | 14 | 0.24 | 0.03 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 100.00 | 0.01 | 0.04 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.01 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 105.00 | 0.00 | 0.03 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.03 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 9 | 0.55 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 120.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.62 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 125.00 | 0.00 | 0.02 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 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 | 0.02 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.02 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.02 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.02 | 0.16 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 70.00 | 0.00 | 0.03 | 0.01 | -0.06 | -85.72% | 15 | 60 | 0.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 71.00 | 0.00 | 0.03 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 72.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 3 | 35 | 0.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 73.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 34 | 0.38 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 74.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 1 | 79 | 0.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 75.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 161 | 0.32 | 0.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 76.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 227 | 0.30 | -0.01 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 77.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 2 | 649 | 0.29 | -0.01 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 78.00 | 0.03 | 0.05 | 0.05 | 0.00 | 0.00% | 29 | 9,166 | 0.27 | -0.02 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 79.00 | 0.05 | 0.06 | 0.05 | -0.01 | -16.67% | 25 | 241 | 0.26 | -0.03 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 80.00 | 0.06 | 0.07 | 0.06 | -0.01 | -14.29% | 53 | 483 | 0.24 | -0.04 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 81.00 | 0.07 | 0.10 | 0.09 | -0.05 | -35.72% | 61 | 397 | 0.22 | -0.05 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 82.00 | 0.12 | 0.14 | 0.12 | -0.08 | -40.00% | 92 | 479 | 0.21 | -0.08 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 83.00 | 0.18 | 0.20 | 0.23 | -0.06 | -20.69% | 54 | 669 | 0.20 | -0.11 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 84.00 | 0.29 | 0.31 | 0.35 | -0.11 | -23.92% | 60 | 453 | 0.19 | -0.16 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 85.00 | 0.46 | 0.48 | 0.47 | -0.24 | -33.81% | 1,174 | 235 | 0.19 | -0.23 | 0.09 | -0.05 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 86.00 | 0.72 | 0.96 | 0.83 | -0.22 | -20.96% | 391 | 189 | 0.18 | -0.32 | 0.11 | -0.05 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 87.00 | 1.10 | 1.14 | 1.16 | -0.32 | -21.63% | 60 | 209 | 0.18 | -0.44 | 0.13 | -0.05 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 88.00 | 1.61 | 1.67 | 1.66 | -0.47 | -22.07% | 37 | 126 | 0.18 | -0.57 | 0.13 | -0.04 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 89.00 | 1.63 | 2.32 | 2.71 | -0.10 | -3.56% | 13 | 67 | 0.18 | -0.69 | 0.11 | -0.03 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 90.00 | 3.00 | 3.10 | 4.05 | +0.40 | +10.96% | 5 | 9 | 0.18 | -0.78 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 91.00 | 3.85 | 4.00 | 3.85 | 0.00 | 0.00% | 0 | 38 | 0.17 | -0.84 | 0.06 | -0.03 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 92.00 | 4.80 | 4.90 | 5.81 | +1.56 | +36.71% | 1 | 1 | 0.21 | -0.87 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 93.00 | 5.75 | 5.90 | 5.17 | 0.00 | 0.00% | 0 | 10 | 0.24 | -0.90 | 0.04 | -0.02 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 94.00 | 6.75 | 6.90 | 7.30 | % | 2 | 0 | 0.26 | -0.92 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST | |
| 95.00 | 7.75 | 7.90 | 10.15 | 0.00 | 0.00% | 0 | 0 | 0.29 | -0.94 | 0.02 | -0.02 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 96.00 | 8.75 | 8.90 | % | 0 | 0 | 0.32 | -0.95 | 0.02 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 97.00 | 9.75 | 9.90 | % | 0 | 0 | 0.34 | -0.96 | 0.01 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 98.00 | 10.75 | 10.90 | % | 0 | 0 | 0.37 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 100.00 | 12.75 | 12.90 | % | 0 | 0 | 0.41 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 105.00 | 17.75 | 17.90 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 110.00 | 22.75 | 22.90 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 115.00 | 25.95 | 30.30 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 120.00 | 30.95 | 35.30 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 125.00 | 35.90 | 40.30 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |