Options Chain for WALMART INC COM (WMT) - $90.00 as of 1/3/2025 4:00:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 39.20 | 41.85 | 40.48 | 0.00 | 0.00% | 0 | 3 | 1.39 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 1/3/2025 4:00:01 PM EST |
| 55.00 | 34.75 | 37.75 | 36.25 | % | 7 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 1/3/2025 4:00:01 PM EST | |
| 60.00 | 30.05 | 31.45 | 31.49 | +0.88 | +2.88% | 1 | 151 | 0.70 | 1.00 | 0.00 | -0.01 | 1/3/2025 | 1/3/2025 4:00:01 PM EST |
| 65.00 | 26.05 | 26.50 | 26.00 | 0.00 | 0.00% | 0 | 81 | 0.54 | 0.99 | 0.00 | -0.01 | 1/2/2025 | 1/3/2025 4:00:01 PM EST |
| 70.00 | 21.25 | 21.50 | 21.60 | +0.79 | +3.80% | 1 | 67 | 0.49 | 0.97 | 0.00 | -0.01 | 1/3/2025 | 1/3/2025 4:00:01 PM EST |
| 75.00 | 16.30 | 16.60 | 16.80 | +0.75 | +4.68% | 4 | 147 | 0.37 | 0.94 | 0.01 | -0.02 | 1/3/2025 | 1/3/2025 4:00:01 PM EST |
| 77.50 | 14.00 | 14.25 | 13.00 | 0.00 | 0.00% | 0 | 108 | 0.34 | 0.92 | 0.01 | -0.02 | 1/2/2025 | 1/3/2025 4:00:01 PM EST |
| 80.00 | 11.65 | 11.90 | 11.87 | +0.77 | +6.94% | 44 | 489 | 0.31 | 0.89 | 0.02 | -0.03 | 1/3/2025 | 1/3/2025 4:00:01 PM EST |
| 82.50 | 9.35 | 9.60 | 9.40 | +0.45 | +5.03% | 5 | 705 | 0.29 | 0.84 | 0.03 | -0.03 | 1/3/2025 | 1/3/2025 4:00:01 PM EST |
| 85.00 | 7.30 | 8.00 | 7.35 | +0.35 | +5.00% | 12 | 1,053 | 0.27 | 0.78 | 0.03 | -0.03 | 1/3/2025 | 1/3/2025 4:00:01 PM EST |
| 87.50 | 5.50 | 5.70 | 5.79 | +0.61 | +11.78% | 6 | 1,146 | 0.26 | 0.70 | 0.04 | -0.04 | 1/3/2025 | 1/3/2025 4:00:01 PM EST |
| 90.00 | 3.95 | 4.05 | 3.92 | +0.22 | +5.95% | 790 | 3,806 | 0.25 | 0.59 | 0.05 | -0.04 | 1/3/2025 | 1/3/2025 4:00:01 PM EST |
| 92.50 | 2.65 | 2.82 | 2.75 | +0.20 | +7.85% | 1,026 | 4,844 | 0.25 | 0.46 | 0.05 | -0.04 | 1/3/2025 | 1/3/2025 4:00:01 PM EST |
| 95.00 | 1.68 | 1.99 | 1.75 | +0.08 | +4.79% | 380 | 7,384 | 0.24 | 0.35 | 0.05 | -0.03 | 1/3/2025 | 1/3/2025 4:00:01 PM EST |
| 97.50 | 1.11 | 1.24 | 1.15 | +0.08 | +7.48% | 554 | 1,904 | 0.24 | 0.25 | 0.04 | -0.03 | 1/3/2025 | 1/3/2025 4:00:01 PM EST |
| 100.00 | 0.69 | 0.72 | 0.73 | +0.05 | +7.36% | 678 | 38,687 | 0.24 | 0.17 | 0.03 | -0.02 | 1/3/2025 | 1/3/2025 4:00:01 PM EST |
| 105.00 | 0.27 | 0.29 | 0.29 | +0.02 | +7.41% | 235 | 5,192 | 0.25 | 0.07 | 0.02 | -0.01 | 1/3/2025 | 1/3/2025 4:00:01 PM EST |
| 110.00 | 0.12 | 0.15 | 0.16 | +0.02 | +14.29% | 191 | 28,897 | 0.28 | 0.03 | 0.01 | -0.01 | 1/3/2025 | 1/3/2025 4:00:01 PM EST |
| 115.00 | 0.06 | 0.17 | 0.12 | +0.03 | +33.34% | 12 | 706 | 0.32 | 0.01 | 0.00 | 0.00 | 1/3/2025 | 1/3/2025 4:00:01 PM EST |
| 120.00 | 0.02 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 480 | 0.33 | 0.01 | 0.00 | 0.00 | 1/2/2025 | 1/3/2025 4:00:01 PM EST |
| 125.00 | 0.04 | 0.10 | 0.11 | +0.04 | +57.15% | 3 | 390 | 0.38 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/3/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 0.22 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/3/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 0.22 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.22 | 0.04 | 0.00 | 0.00% | 0 | 692 | 0.60 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/3/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/3/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.59 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:01 PM EST | |||
| 60.00 | 0.03 | 0.23 | 0.04 | +0.02 | +100.00% | 2 | 105 | 0.48 | 0.00 | 0.00 | -0.01 | 1/3/2025 | 1/3/2025 4:00:01 PM EST |
| 65.00 | 0.03 | 0.20 | 0.16 | +0.09 | +128.58% | 70 | 701 | 0.47 | -0.01 | 0.00 | -0.01 | 1/3/2025 | 1/3/2025 4:00:01 PM EST |
| 70.00 | 0.13 | 0.19 | 0.20 | +0.05 | +33.34% | 1 | 1,013 | 0.40 | -0.03 | 0.00 | -0.01 | 1/3/2025 | 1/3/2025 4:00:01 PM EST |
| 75.00 | 0.13 | 0.31 | 0.25 | -0.03 | -10.72% | 54 | 10,730 | 0.33 | -0.06 | 0.01 | -0.02 | 1/3/2025 | 1/3/2025 4:00:01 PM EST |
| 77.50 | 0.20 | 0.34 | 0.31 | -0.08 | -20.52% | 15 | 10,689 | 0.31 | -0.08 | 0.01 | -0.02 | 1/3/2025 | 1/3/2025 4:00:01 PM EST |
| 80.00 | 0.45 | 0.48 | 0.47 | -0.12 | -20.34% | 290 | 2,152 | 0.29 | -0.11 | 0.02 | -0.03 | 1/3/2025 | 1/3/2025 4:00:01 PM EST |
| 82.50 | 0.69 | 0.73 | 0.73 | -0.16 | -17.98% | 563 | 1,106 | 0.27 | -0.16 | 0.03 | -0.03 | 1/3/2025 | 1/3/2025 4:00:01 PM EST |
| 85.00 | 1.09 | 1.15 | 1.14 | -0.26 | -18.58% | 107 | 2,805 | 0.26 | -0.22 | 0.03 | -0.03 | 1/3/2025 | 1/3/2025 4:00:01 PM EST |
| 87.50 | 1.64 | 1.79 | 1.75 | -0.39 | -18.23% | 661 | 2,367 | 0.25 | -0.30 | 0.04 | -0.04 | 1/3/2025 | 1/3/2025 4:00:01 PM EST |
| 90.00 | 2.62 | 2.77 | 2.70 | -0.40 | -12.91% | 530 | 3,114 | 0.25 | -0.41 | 0.05 | -0.04 | 1/3/2025 | 1/3/2025 4:00:01 PM EST |
| 92.50 | 3.85 | 3.95 | 3.90 | -0.55 | -12.36% | 1,071 | 2,579 | 0.24 | -0.54 | 0.05 | -0.04 | 1/3/2025 | 1/3/2025 4:00:01 PM EST |
| 95.00 | 5.40 | 5.50 | 5.50 | -0.55 | -9.10% | 29 | 5,097 | 0.24 | -0.65 | 0.05 | -0.03 | 1/3/2025 | 1/3/2025 4:00:01 PM EST |
| 97.50 | 7.25 | 7.45 | 7.60 | -0.50 | -6.18% | 50 | 492 | 0.24 | -0.75 | 0.04 | -0.03 | 1/3/2025 | 1/3/2025 4:00:01 PM EST |
| 100.00 | 9.35 | 9.60 | 9.50 | -0.37 | -3.75% | 40 | 1,144 | 0.24 | -0.83 | 0.03 | -0.02 | 1/3/2025 | 1/3/2025 4:00:01 PM EST |
| 105.00 | 14.00 | 14.40 | 13.60 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.93 | 0.02 | -0.01 | 12/27/2024 | 1/3/2025 4:00:01 PM EST |
| 110.00 | 19.00 | 19.40 | 19.80 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.97 | 0.01 | -0.01 | 12/31/2024 | 1/3/2025 4:00:01 PM EST |
| 115.00 | 24.00 | 24.40 | 20.10 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 12/12/2024 | 1/3/2025 4:00:01 PM EST |
| 120.00 | 29.00 | 29.40 | 26.55 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 12/19/2024 | 1/3/2025 4:00:01 PM EST |
| 125.00 | 33.95 | 34.45 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:01 PM EST | |||
| 130.00 | 39.00 | 39.45 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:01 PM EST | |||
| 135.00 | 43.95 | 44.45 | 43.65 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 1/3/2025 4:00:01 PM EST |
| 140.00 | 49.05 | 49.45 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:01 PM EST |