Options Chain for WALMART INC COM (WMT) - $94.78 as of 2/21/2025 9:47:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 42.70 | 46.65 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 55.00 | 37.70 | 41.95 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 60.00 | 33.40 | 36.65 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 65.00 | 28.40 | 30.80 | 30.30 | -8.60 | -22.11% | 1 | 3 | 1.70 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 70.00 | 24.05 | 25.75 | 25.17 | -2.83 | -10.11% | 2 | 7 | 1.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 75.00 | 19.05 | 20.40 | 22.55 | 0.00 | 0.00% | 0 | 49 | 0.88 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 79.00 | 14.85 | 16.75 | 18.85 | 0.00 | 0.00% | 0 | 17 | 0.71 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 80.00 | 13.85 | 15.15 | 18.55 | 0.00 | 0.00% | 0 | 1 | 0.67 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 4:00:00 PM EST |
| 81.00 | 13.30 | 14.90 | 17.00 | 0.00 | 0.00% | 0 | 18 | 0.63 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 82.00 | 12.45 | 12.95 | 16.00 | 0.00 | 0.00% | 0 | 17 | 0.58 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 83.00 | 11.40 | 12.90 | 15.15 | 0.00 | 0.00% | 0 | 8 | 0.54 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 84.00 | 10.70 | 11.05 | 11.49 | -2.11 | -15.52% | 4 | 8 | 0.50 | 0.99 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 85.00 | 9.70 | 10.80 | 9.75 | -2.75 | -22.00% | 2 | 12 | 0.46 | 0.98 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 86.00 | 8.75 | 9.05 | 9.00 | -8.47 | -48.49% | 10 | 20 | 0.42 | 0.98 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 87.00 | 5.80 | 8.95 | 11.00 | 0.00 | 0.00% | 0 | 36 | 0.47 | 0.96 | 0.02 | -0.04 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 88.00 | 6.75 | 7.60 | 6.55 | -3.57 | -35.28% | 2 | 12 | 0.37 | 0.95 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 89.00 | 5.35 | 6.55 | 5.51 | -2.94 | -34.80% | 5 | 8 | 0.39 | 0.93 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 90.00 | 4.80 | 6.00 | 5.10 | -2.60 | -33.77% | 235 | 286 | 0.44 | 0.91 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 91.00 | 3.95 | 4.15 | 4.05 | -2.73 | -40.27% | 66 | 81 | 0.25 | 0.87 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 92.00 | 3.05 | 3.20 | 3.10 | -2.38 | -43.44% | 85 | 276 | 0.21 | 0.83 | 0.08 | -0.07 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 93.00 | 2.01 | 2.40 | 2.32 | -2.33 | -50.11% | 416 | 123 | 0.23 | 0.75 | 0.11 | -0.07 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 94.00 | 1.59 | 1.68 | 1.60 | -1.90 | -54.29% | 1,191 | 167 | 0.22 | 0.63 | 0.14 | -0.08 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 95.00 | 1.04 | 1.09 | 1.10 | -1.75 | -61.41% | 7,484 | 1,185 | 0.21 | 0.48 | 0.15 | -0.08 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 96.00 | 0.64 | 0.67 | 0.64 | -1.50 | -70.10% | 7,133 | 294 | 0.21 | 0.34 | 0.14 | -0.07 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 97.00 | 0.36 | 0.40 | 0.38 | -1.10 | -74.33% | 3,950 | 1,862 | 0.21 | 0.22 | 0.11 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 98.00 | 0.21 | 0.23 | 0.22 | -0.81 | -78.65% | 4,780 | 2,500 | 0.22 | 0.12 | 0.08 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 99.00 | 0.12 | 0.14 | 0.13 | -0.53 | -80.31% | 5,302 | 1,725 | 0.23 | 0.07 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 100.00 | 0.08 | 0.09 | 0.09 | -0.34 | -79.07% | 15,910 | 7,797 | 0.24 | 0.03 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 101.00 | 0.05 | 0.07 | 0.07 | -0.20 | -74.08% | 975 | 1,207 | 0.26 | 0.02 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 102.00 | 0.03 | 0.06 | 0.05 | -0.14 | -73.69% | 1,636 | 1,814 | 0.29 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 103.00 | 0.04 | 0.05 | 0.04 | -0.09 | -69.24% | 391 | 3,954 | 0.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 104.00 | 0.03 | 0.04 | 0.03 | -0.06 | -66.67% | 477 | 4,094 | 0.33 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 105.00 | 0.03 | 0.04 | 0.03 | -0.05 | -62.50% | 1,021 | 3,428 | 0.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 106.00 | 0.01 | 0.04 | 0.02 | -0.04 | -66.67% | 268 | 2,117 | 0.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 107.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 123 | 799 | 0.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 108.00 | 0.01 | 0.06 | 0.02 | -0.02 | -50.00% | 273 | 801 | 0.42 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 109.00 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 724 | 990 | 0.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 110.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 529 | 2,567 | 0.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 111.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 27 | 360 | 0.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 112.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 67 | 355 | 0.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 113.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 22 | 1,637 | 0.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 114.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 532 | 246 | 0.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.01 | 0.03 | +0.02 | +200.00% | 238 | 1,293 | 0.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 116.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 227 | 0.62 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 117.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 625 | 0.62 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 118.00 | 0.00 | 0.01 | 0.01 | -0.06 | -85.72% | 5 | 59 | 0.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 119.00 | 0.00 | 1.03 | 0.01 | 0.00 | 0.00% | 0 | 58 | 1.33 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 20 | 206 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 121.00 | 0.00 | 0.24 | 0.01 | 0.00 | 0.00% | 0 | 67 | 0.76 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 6 | 1,110 | 0.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 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 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.01 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.01 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 2/21/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 82 | 0.65 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 79.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 9 | 68 | 0.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 81.00 | 0.00 | 0.03 | 0.03 | -0.05 | -62.50% | 1 | 17 | 1.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 82.00 | 0.01 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 55 | 0.70 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 83.00 | 0.01 | 0.04 | 0.06 | +0.05 | +500.00% | 5 | 96 | 0.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 84.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 22 | 6,139 | 0.41 | -0.01 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 85.00 | 0.03 | 0.04 | 0.03 | +0.01 | +50.00% | 404 | 5,640 | 0.39 | -0.02 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 86.00 | 0.03 | 0.05 | 0.05 | +0.02 | +66.67% | 30 | 165 | 0.36 | -0.02 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 87.00 | 0.04 | 0.05 | 0.05 | +0.03 | +150.00% | 33 | 118 | 0.33 | -0.04 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 88.00 | 0.01 | 0.07 | 0.06 | +0.02 | +50.00% | 21 | 357 | 0.29 | -0.05 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 89.00 | 0.07 | 0.09 | 0.09 | +0.06 | +200.00% | 475 | 299 | 0.29 | -0.07 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 90.00 | 0.11 | 0.13 | 0.13 | +0.03 | +30.00% | 1,306 | 4,758 | 0.27 | -0.09 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 91.00 | 0.17 | 0.19 | 0.18 | +0.10 | +125.00% | 431 | 580 | 0.25 | -0.13 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 92.00 | 0.29 | 0.31 | 0.31 | +0.17 | +121.43% | 6,617 | 792 | 0.24 | -0.17 | 0.08 | -0.07 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 93.00 | 0.45 | 0.49 | 0.49 | +0.30 | +157.90% | 2,191 | 974 | 0.23 | -0.25 | 0.11 | -0.07 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 94.00 | 0.73 | 0.80 | 0.79 | +0.48 | +154.84% | 1,970 | 1,388 | 0.22 | -0.37 | 0.14 | -0.08 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 95.00 | 1.15 | 1.25 | 1.26 | +0.78 | +162.50% | 4,700 | 2,541 | 0.22 | -0.52 | 0.15 | -0.08 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 96.00 | 1.71 | 1.84 | 1.88 | +1.13 | +150.67% | 1,941 | 2,083 | 0.22 | -0.66 | 0.14 | -0.07 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 97.00 | 2.45 | 2.61 | 2.61 | +1.46 | +126.96% | 993 | 1,437 | 0.22 | -0.78 | 0.11 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 98.00 | 3.30 | 3.45 | 3.47 | +1.83 | +111.59% | 598 | 770 | 0.23 | -0.88 | 0.08 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 99.00 | 4.20 | 4.45 | 4.41 | +1.99 | +82.24% | 502 | 697 | 0.24 | -0.93 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 100.00 | 4.25 | 5.45 | 5.27 | +2.17 | +70.00% | 929 | 4,383 | 0.30 | -0.97 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 101.00 | 4.35 | 6.40 | 6.33 | +2.39 | +60.66% | 129 | 476 | 0.31 | -0.98 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 102.00 | 5.20 | 7.40 | 7.30 | +2.40 | +48.98% | 101 | 727 | 0.34 | -0.99 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 103.00 | 6.10 | 8.35 | 8.50 | +2.49 | +41.44% | 151 | 1,013 | 0.38 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 104.00 | 8.80 | 9.55 | 9.14 | +2.51 | +37.86% | 113 | 631 | 0.41 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 105.00 | 10.05 | 11.35 | 10.33 | +3.16 | +44.08% | 140 | 91 | 0.45 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 106.00 | 10.20 | 11.95 | 10.55 | +2.10 | +24.86% | 2 | 33 | 0.52 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 107.00 | 11.65 | 12.90 | 10.90 | +2.10 | +23.87% | 11 | 78 | 0.55 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 108.00 | 13.15 | 14.60 | 13.10 | +2.10 | +19.10% | 5 | 41 | 0.54 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 109.00 | 12.45 | 15.40 | 13.65 | +1.90 | +16.17% | 3 | 1 | 0.61 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 110.00 | 14.85 | 15.70 | 15.35 | +8.59 | +127.08% | 27 | 1 | 0.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 111.00 | 15.35 | 16.75 | 13.25 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 112.00 | 15.35 | 18.30 | 17.60 | +8.80 | +100.00% | 5 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 113.00 | 16.40 | 19.05 | 15.20 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 114.00 | 17.70 | 20.30 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 115.00 | 18.50 | 21.00 | 20.60 | % | 5 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 116.00 | 20.25 | 21.50 | 18.75 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 117.00 | 21.95 | 22.40 | 19.30 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 118.00 | 21.30 | 24.35 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 119.00 | 24.05 | 25.05 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 120.00 | 24.10 | 26.70 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 121.00 | 25.10 | 27.70 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 125.00 | 29.10 | 31.65 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST |