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 | 40.25 | 44.30 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 50.00 | 35.25 | 39.45 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 55.00 | 30.25 | 34.50 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 60.00 | 27.30 | 27.45 | 27.25 | 0.00 | 0.00% | 0 | 7 | 0.76 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 65.00 | 22.30 | 22.50 | 19.20 | 0.00 | 0.00% | 0 | 1 | 0.59 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:54 PM EST |
| 70.00 | 17.30 | 17.50 | 12.70 | 0.00 | 0.00% | 0 | 2 | 0.44 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:54 PM EST |
| 71.00 | 16.35 | 16.50 | 14.05 | 0.00 | 0.00% | 0 | 2 | 0.44 | 1.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 72.00 | 15.35 | 16.55 | % | 0 | 0 | 0.42 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 73.00 | 14.35 | 14.50 | 12.30 | 0.00 | 0.00% | 0 | 6 | 0.33 | 0.99 | 0.00 | -0.01 | 11/8/2024 | 11/20/2024 3:59:54 PM EST |
| 74.00 | 13.35 | 13.50 | % | 0 | 0 | 0.32 | 0.99 | 0.01 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 75.00 | 12.35 | 12.50 | 12.22 | +2.07 | +20.40% | 50 | 2 | 0.29 | 0.98 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 76.00 | 11.35 | 11.55 | 8.95 | 0.00 | 0.00% | 0 | 7 | 0.29 | 0.98 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 77.00 | 10.40 | 10.55 | 10.42 | 0.00 | 0.00% | 0 | 18 | 0.30 | 0.97 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 78.00 | 9.40 | 9.55 | 9.45 | 0.00 | 0.00% | 0 | 137 | 0.26 | 0.97 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 79.00 | 8.40 | 8.60 | 8.32 | +0.93 | +12.59% | 2 | 9 | 0.24 | 0.96 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 80.00 | 7.45 | 7.60 | 7.82 | 0.00 | 0.00% | 0 | 53 | 0.24 | 0.94 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 81.00 | 6.50 | 6.65 | 6.16 | -0.55 | -8.20% | 1 | 71 | 0.22 | 0.92 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 82.00 | 5.55 | 5.70 | 5.20 | +0.04 | +0.78% | 1 | 34 | 0.21 | 0.90 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 83.00 | 4.65 | 4.80 | 4.30 | +0.01 | +0.24% | 6 | 887 | 0.20 | 0.85 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 84.00 | 3.85 | 3.95 | 3.85 | +0.42 | +12.25% | 16 | 242 | 0.20 | 0.80 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 85.00 | 3.05 | 3.15 | 2.95 | +0.18 | +6.50% | 66 | 320 | 0.19 | 0.73 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 86.00 | 2.37 | 2.45 | 2.37 | +0.20 | +9.22% | 208 | 212 | 0.19 | 0.64 | 0.09 | -0.04 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 87.00 | 1.77 | 1.83 | 1.77 | +0.17 | +10.63% | 158 | 265 | 0.18 | 0.55 | 0.10 | -0.04 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 88.00 | 1.28 | 1.33 | 1.30 | +0.12 | +10.17% | 43 | 265 | 0.18 | 0.45 | 0.10 | -0.04 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 89.00 | 0.89 | 0.94 | 0.89 | +0.04 | +4.71% | 49 | 267 | 0.18 | 0.35 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 90.00 | 0.60 | 0.65 | 0.63 | +0.04 | +6.78% | 446 | 672 | 0.18 | 0.27 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 91.00 | 0.40 | 0.44 | 0.40 | 0.00 | 0.00% | 35 | 314 | 0.18 | 0.20 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 92.00 | 0.26 | 0.30 | 0.27 | -0.01 | -3.58% | 25 | 90 | 0.18 | 0.15 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 93.00 | 0.18 | 0.20 | 0.19 | -0.02 | -9.53% | 6 | 21 | 0.19 | 0.11 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 94.00 | 0.12 | 0.15 | 0.14 | -0.17 | -54.84% | 41 | 19 | 0.19 | 0.08 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 95.00 | 0.09 | 0.11 | 0.11 | -0.04 | -26.67% | 14,211 | 52 | 0.20 | 0.06 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 96.00 | 0.06 | 0.09 | 0.05 | -0.05 | -50.00% | 4 | 17 | 0.21 | 0.04 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 97.00 | 0.04 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.22 | 0.03 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 98.00 | 0.03 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 4 | 0.23 | 0.02 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 100.00 | 0.02 | 0.05 | 0.05 | -0.05 | -50.00% | 20 | 0 | 0.26 | 0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 105.00 | 0.00 | 0.04 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 110.00 | 0.00 | 0.04 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.04 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 11 | 0.54 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 125.00 | 0.00 | 0.04 | % | 0 | 0 | 0.58 | 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 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.03 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.03 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 65.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 24 | 0.50 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 70.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 36 | 0.40 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 71.00 | 0.00 | 0.04 | 0.13 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 72.00 | 0.00 | 0.04 | 0.15 | 0.00 | 0.00% | 0 | 20 | 0.35 | -0.01 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 73.00 | 0.01 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 24 | 0.32 | -0.01 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 74.00 | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 52 | 56 | 0.31 | -0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 75.00 | 0.04 | 0.05 | 0.05 | +0.01 | +25.00% | 22 | 34 | 0.30 | -0.02 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 76.00 | 0.03 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 20 | 0.27 | -0.02 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 77.00 | 0.04 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 96 | 0.26 | -0.03 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 78.00 | 0.05 | 0.09 | 0.10 | +0.02 | +25.00% | 3 | 44 | 0.25 | -0.03 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 79.00 | 0.08 | 0.11 | 0.12 | 0.00 | 0.00% | 12 | 220 | 0.24 | -0.04 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 80.00 | 0.11 | 0.14 | 0.13 | -0.05 | -27.78% | 144 | 777 | 0.23 | -0.06 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 81.00 | 0.16 | 0.18 | 0.24 | +0.02 | +9.10% | 12 | 72 | 0.22 | -0.08 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 82.00 | 0.23 | 0.25 | 0.24 | -0.09 | -27.28% | 84 | 5,373 | 0.21 | -0.10 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 83.00 | 0.33 | 0.36 | 0.38 | -0.10 | -20.84% | 6,521 | 276 | 0.20 | -0.15 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 84.00 | 0.48 | 0.52 | 0.51 | -0.18 | -26.09% | 50 | 248 | 0.20 | -0.20 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 85.00 | 0.71 | 0.75 | 0.84 | -0.07 | -7.70% | 149 | 171 | 0.19 | -0.27 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 86.00 | 1.02 | 1.06 | 1.19 | -0.20 | -14.39% | 61 | 45 | 0.19 | -0.36 | 0.09 | -0.04 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 87.00 | 1.43 | 1.47 | 1.50 | -0.35 | -18.92% | 27 | 265 | 0.19 | -0.45 | 0.10 | -0.04 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 88.00 | 1.95 | 2.00 | 2.33 | -0.10 | -4.12% | 57 | 79 | 0.19 | -0.55 | 0.10 | -0.04 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 89.00 | 2.55 | 2.62 | 2.83 | 0.00 | 0.00% | 0 | 23 | 0.19 | -0.65 | 0.09 | -0.03 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 90.00 | 3.25 | 3.35 | 3.30 | -0.60 | -15.39% | 25 | 17 | 0.19 | -0.73 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 91.00 | 4.05 | 4.15 | 4.67 | 0.00 | 0.00% | 0 | 15 | 0.19 | -0.80 | 0.06 | -0.02 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 92.00 | 4.90 | 5.05 | 5.56 | 0.00 | 0.00% | 0 | 5 | 0.19 | -0.85 | 0.05 | -0.02 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 93.00 | 5.85 | 5.95 | 6.30 | 0.00 | 0.00% | 0 | 4 | 0.21 | -0.89 | 0.04 | -0.02 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 94.00 | 6.80 | 6.95 | % | 0 | 0 | 0.22 | -0.92 | 0.03 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 95.00 | 7.75 | 7.90 | % | 0 | 0 | 0.24 | -0.94 | 0.02 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 96.00 | 8.75 | 8.90 | % | 0 | 0 | 0.26 | -0.96 | 0.02 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 97.00 | 9.75 | 9.90 | % | 0 | 0 | 0.28 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 98.00 | 10.75 | 10.90 | % | 0 | 0 | 0.30 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 100.00 | 12.75 | 12.90 | % | 0 | 0 | 0.34 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 105.00 | 17.75 | 17.90 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 110.00 | 22.75 | 22.90 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 115.00 | 25.70 | 29.90 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 120.00 | 31.70 | 33.90 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 125.00 | 36.70 | 38.90 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |