Options Chain for WALMART INC COM (WMT) - $93.19 as of 1/22/2025 8:16:24 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 41.25 | 44.95 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 55.00 | 36.30 | 40.15 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 60.00 | 31.30 | 35.20 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 65.00 | 26.85 | 28.90 | 27.38 | 0.00 | 0.00% | 0 | 2 | 0.70 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 70.00 | 22.80 | 24.55 | 22.51 | 0.00 | 0.00% | 0 | 3 | 0.47 | 1.00 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 75.00 | 17.55 | 19.25 | 17.00 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.98 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 79.00 | 14.50 | 15.85 | 14.10 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.95 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 80.00 | 12.70 | 14.50 | 14.62 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.94 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 81.00 | 11.85 | 14.55 | % | 0 | 0 | 0.42 | 0.93 | 0.01 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 82.00 | 11.60 | 12.75 | 9.91 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.92 | 0.02 | -0.03 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 83.00 | 10.70 | 11.80 | 9.84 | 0.00 | 0.00% | 0 | 13 | 0.37 | 0.90 | 0.02 | -0.03 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 84.00 | 8.90 | 10.75 | 10.03 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.89 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 85.00 | 8.30 | 9.65 | 9.75 | 0.00 | 0.00% | 0 | 14 | 0.27 | 0.86 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 86.00 | 8.10 | 9.25 | 8.20 | 0.00 | 0.00% | 0 | 4 | 0.27 | 0.84 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 87.00 | 6.35 | 8.40 | 6.62 | 0.00 | 0.00% | 0 | 4 | 0.21 | 0.81 | 0.03 | -0.04 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 88.00 | 5.45 | 7.05 | 7.10 | 0.00 | 0.00% | 0 | 16 | 0.20 | 0.77 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 89.00 | 5.70 | 6.05 | 5.70 | 0.00 | 0.00% | 0 | 13 | 0.26 | 0.73 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 90.00 | 4.30 | 5.15 | 5.25 | 0.00 | 0.00% | 0 | 196 | 0.22 | 0.69 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 91.00 | 3.80 | 4.50 | 4.10 | 0.00 | 0.00% | 0 | 63 | 0.23 | 0.64 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 92.00 | 3.15 | 3.90 | 3.75 | 0.00 | 0.00% | 0 | 359 | 0.22 | 0.59 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 93.00 | 3.25 | 3.35 | 3.05 | 0.00 | 0.00% | 0 | 58 | 0.25 | 0.54 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 94.00 | 2.73 | 2.91 | 2.84 | 0.00 | 0.00% | 0 | 51 | 0.26 | 0.49 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 95.00 | 2.23 | 2.45 | 2.11 | 0.00 | 0.00% | 0 | 152 | 0.25 | 0.44 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 96.00 | 1.78 | 2.04 | 1.93 | 0.00 | 0.00% | 0 | 98 | 0.25 | 0.39 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 97.00 | 1.49 | 1.77 | 1.59 | 0.00 | 0.00% | 0 | 31 | 0.24 | 0.34 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 98.00 | 1.14 | 1.34 | 1.14 | 0.00 | 0.00% | 0 | 42 | 0.24 | 0.29 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 99.00 | 0.99 | 1.18 | 0.93 | 0.00 | 0.00% | 0 | 39 | 0.25 | 0.25 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 100.00 | 0.82 | 0.92 | 0.84 | 0.00 | 0.00% | 0 | 167 | 0.25 | 0.21 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 101.00 | 0.54 | 0.85 | 0.84 | 0.00 | 0.00% | 0 | 55 | 0.24 | 0.18 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 102.00 | 0.47 | 0.57 | 0.52 | 0.00 | 0.00% | 0 | 11 | 0.24 | 0.15 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 103.00 | 0.29 | 0.52 | 0.53 | 0.00 | 0.00% | 0 | 5 | 0.24 | 0.13 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 105.00 | 0.10 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 95 | 0.24 | 0.09 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 110.00 | 0.03 | 0.14 | 0.10 | 0.00 | 0.00% | 0 | 233 | 0.26 | 0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 0.29 | 0.10 | 0.00 | 0.00% | 0 | 51 | 0.40 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 0.30 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 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 | 0.20 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.24 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 0.26 | 0.06 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 70.00 | 0.01 | 0.28 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 75.00 | 0.02 | 0.17 | 0.17 | 0.00 | 0.00% | 0 | 15 | 0.34 | -0.02 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 79.00 | 0.01 | 0.23 | 0.31 | 0.00 | 0.00% | 0 | 4 | 0.30 | -0.05 | 0.01 | -0.02 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 80.00 | 0.20 | 0.26 | 0.24 | 0.00 | 0.00% | 0 | 43 | 0.31 | -0.06 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 81.00 | 0.06 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 10 | 0.30 | -0.07 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 82.00 | 0.30 | 0.36 | 0.63 | 0.00 | 0.00% | 0 | 11 | 0.30 | -0.08 | 0.02 | -0.03 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 83.00 | 0.37 | 0.42 | 0.35 | 0.00 | 0.00% | 0 | 15 | 0.29 | -0.10 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 84.00 | 0.33 | 0.51 | 0.47 | 0.00 | 0.00% | 0 | 6,151 | 0.28 | -0.11 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 85.00 | 0.45 | 0.62 | 0.66 | 0.00 | 0.00% | 0 | 5,152 | 0.27 | -0.14 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 86.00 | 0.68 | 0.75 | 0.94 | 0.00 | 0.00% | 0 | 120 | 0.27 | -0.16 | 0.03 | -0.04 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 87.00 | 0.85 | 0.92 | 1.00 | 0.00 | 0.00% | 0 | 48 | 0.27 | -0.19 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 88.00 | 1.05 | 1.12 | 1.19 | 0.00 | 0.00% | 0 | 86 | 0.26 | -0.23 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 89.00 | 1.28 | 1.39 | 1.41 | 0.00 | 0.00% | 0 | 20 | 0.26 | -0.27 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 90.00 | 1.42 | 1.72 | 1.78 | 0.00 | 0.00% | 0 | 120 | 0.26 | -0.31 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 91.00 | 1.76 | 2.00 | 1.98 | 0.00 | 0.00% | 0 | 172 | 0.26 | -0.36 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 92.00 | 2.16 | 2.53 | 2.20 | 0.00 | 0.00% | 0 | 24 | 0.26 | -0.41 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 93.00 | 2.67 | 3.00 | 3.10 | 0.00 | 0.00% | 0 | 21 | 0.25 | -0.46 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 94.00 | 3.25 | 3.55 | 3.40 | 0.00 | 0.00% | 0 | 12 | 0.25 | -0.51 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 95.00 | 3.20 | 3.95 | 3.45 | 0.00 | 0.00% | 0 | 18 | 0.22 | -0.56 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 96.00 | 3.50 | 4.55 | % | 0 | 0 | 0.21 | -0.61 | 0.05 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 97.00 | 5.05 | 5.20 | % | 0 | 0 | 0.24 | -0.66 | 0.05 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 98.00 | 5.00 | 6.70 | 7.95 | 0.00 | 0.00% | 0 | 0 | 0.25 | -0.71 | 0.05 | -0.04 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 99.00 | 5.65 | 7.20 | 6.45 | 0.00 | 0.00% | 0 | 8 | 0.29 | -0.75 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 100.00 | 6.55 | 8.30 | 6.90 | 0.00 | 0.00% | 0 | 7 | 0.24 | -0.79 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 101.00 | 7.25 | 8.75 | 8.80 | 0.00 | 0.00% | 0 | 11 | 0.27 | -0.82 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 102.00 | 8.20 | 10.15 | 8.95 | 0.00 | 0.00% | 0 | 15 | 0.24 | -0.85 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 103.00 | 9.90 | 11.10 | 9.45 | 0.00 | 0.00% | 0 | 5 | 0.30 | -0.87 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 105.00 | 11.10 | 12.10 | 11.15 | 0.00 | 0.00% | 0 | 3 | 0.29 | -0.91 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 110.00 | 15.90 | 18.00 | % | 0 | 0 | 0.35 | -0.97 | 0.01 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 115.00 | 20.70 | 23.75 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 120.00 | 25.10 | 29.00 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 125.00 | 30.05 | 34.00 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |