Options Chain for WALMART INC COM (WMT) - $93.19 as of 1/22/2025 9:32:58 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 41.15 | 44.80 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 55.00 | 36.10 | 39.90 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 60.00 | 31.40 | 34.90 | 32.00 | 0.00 | 0.00% | 0 | 6 | 1.24 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 65.00 | 26.15 | 30.05 | 28.41 | 0.00 | 0.00% | 0 | 3 | 1.12 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 70.00 | 23.10 | 24.15 | 20.90 | 0.00 | 0.00% | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 75.00 | 16.85 | 19.20 | 19.05 | 0.00 | 0.00% | 0 | 7 | 0.52 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 78.00 | 15.15 | 17.00 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 79.00 | 14.15 | 14.40 | % | 0 | 0 | 0.43 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 80.00 | 12.55 | 13.35 | 11.50 | 0.00 | 0.00% | 0 | 10 | 0.40 | 1.00 | 0.00 | -0.01 | 1/7/2025 | 1/21/2025 3:59:50 PM EST |
| 81.00 | 11.20 | 12.85 | 11.10 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.99 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 82.00 | 11.15 | 12.15 | 10.90 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.99 | 0.01 | -0.02 | 1/6/2025 | 1/21/2025 3:59:50 PM EST |
| 83.00 | 9.25 | 11.15 | % | 0 | 0 | 0.34 | 0.99 | 0.01 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 84.00 | 8.35 | 9.40 | 8.55 | 0.00 | 0.00% | 0 | 6 | 0.33 | 0.97 | 0.01 | -0.02 | 1/6/2025 | 1/21/2025 3:59:50 PM EST |
| 85.00 | 8.20 | 9.35 | 6.00 | 0.00 | 0.00% | 0 | 37 | 0.28 | 0.97 | 0.02 | -0.02 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 86.00 | 7.25 | 7.45 | 8.15 | 0.00 | 0.00% | 0 | 8 | 0.24 | 0.95 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 87.00 | 5.40 | 7.20 | 5.80 | 0.00 | 0.00% | 0 | 37 | 0.29 | 0.93 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 88.00 | 4.95 | 5.65 | 5.45 | 0.00 | 0.00% | 0 | 122 | 0.20 | 0.90 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 89.00 | 3.50 | 4.90 | 4.30 | 0.00 | 0.00% | 0 | 50 | 0.24 | 0.86 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 90.00 | 3.60 | 4.10 | 3.55 | 0.00 | 0.00% | 0 | 296 | 0.20 | 0.81 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 91.00 | 2.72 | 3.00 | 2.71 | 0.00 | 0.00% | 0 | 141 | 0.19 | 0.73 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 92.00 | 2.15 | 2.25 | 2.18 | 0.00 | 0.00% | 0 | 291 | 0.19 | 0.64 | 0.10 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 93.00 | 1.51 | 1.68 | 1.60 | 0.00 | 0.00% | 0 | 418 | 0.18 | 0.53 | 0.11 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 94.00 | 0.89 | 1.20 | 1.10 | 0.00 | 0.00% | 0 | 373 | 0.18 | 0.42 | 0.11 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 95.00 | 0.73 | 0.81 | 0.74 | 0.00 | 0.00% | 0 | 5,490 | 0.18 | 0.32 | 0.10 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 96.00 | 0.45 | 0.52 | 0.46 | 0.00 | 0.00% | 0 | 415 | 0.18 | 0.22 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 97.00 | 0.25 | 0.35 | 0.23 | 0.00 | 0.00% | 0 | 200 | 0.18 | 0.15 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 98.00 | 0.17 | 0.21 | 0.19 | 0.00 | 0.00% | 0 | 266 | 0.18 | 0.10 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 99.00 | 0.10 | 0.13 | 0.13 | 0.00 | 0.00% | 0 | 52 | 0.19 | 0.07 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 100.00 | 0.07 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 223 | 0.20 | 0.05 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 101.00 | 0.01 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 14 | 0.20 | 0.03 | 0.02 | -0.01 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 102.00 | 0.02 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 31 | 0.22 | 0.02 | 0.01 | -0.01 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 103.00 | 0.01 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.23 | 0.01 | 0.01 | 0.00 | 12/31/2024 | 1/21/2025 3:59:50 PM EST |
| 104.00 | 0.01 | 0.11 | % | 0 | 0 | 0.26 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 105.00 | 0.01 | 0.11 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 0.27 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 125.00 | 0.00 | 0.72 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 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 | 0.10 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.11 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.12 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 78.00 | 0.01 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 30 | 0.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 79.00 | 0.01 | 0.12 | 0.06 | 0.00 | 0.00% | 0 | 36 | 0.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 80.00 | 0.01 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 96 | 0.33 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 81.00 | 0.01 | 0.06 | 0.15 | 0.00 | 0.00% | 0 | 26 | 0.31 | -0.01 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 82.00 | 0.01 | 0.07 | 0.12 | 0.00 | 0.00% | 0 | 9 | 0.28 | -0.01 | 0.01 | -0.02 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 83.00 | 0.02 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.27 | -0.01 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 84.00 | 0.00 | 0.08 | 0.13 | 0.00 | 0.00% | 0 | 209 | 0.23 | -0.03 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 85.00 | 0.02 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 3,225 | 0.23 | -0.03 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 86.00 | 0.08 | 0.11 | 0.13 | 0.00 | 0.00% | 0 | 4,124 | 0.23 | -0.05 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 87.00 | 0.12 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 135 | 0.22 | -0.07 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 88.00 | 0.18 | 0.21 | 0.22 | 0.00 | 0.00% | 0 | 132 | 0.21 | -0.10 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 89.00 | 0.24 | 0.31 | 0.32 | 0.00 | 0.00% | 0 | 750 | 0.20 | -0.14 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 90.00 | 0.19 | 0.46 | 0.49 | 0.00 | 0.00% | 0 | 1,474 | 0.20 | -0.19 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 91.00 | 0.45 | 0.68 | 0.66 | 0.00 | 0.00% | 0 | 174 | 0.19 | -0.27 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 92.00 | 0.88 | 1.00 | 1.03 | 0.00 | 0.00% | 0 | 266 | 0.19 | -0.36 | 0.10 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 93.00 | 1.28 | 1.42 | 1.61 | 0.00 | 0.00% | 0 | 155 | 0.18 | -0.47 | 0.11 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 94.00 | 1.69 | 1.93 | 2.25 | 0.00 | 0.00% | 0 | 84 | 0.18 | -0.58 | 0.11 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 95.00 | 2.39 | 2.72 | 2.97 | 0.00 | 0.00% | 0 | 23 | 0.18 | -0.68 | 0.10 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 96.00 | 3.20 | 3.35 | 3.80 | 0.00 | 0.00% | 0 | 508 | 0.18 | -0.78 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 97.00 | 3.20 | 4.15 | 4.32 | 0.00 | 0.00% | 0 | 67 | 0.18 | -0.85 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 98.00 | 3.95 | 5.15 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.90 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 99.00 | 5.50 | 6.05 | 6.90 | 0.00 | 0.00% | 0 | 7 | 0.23 | -0.93 | 0.03 | -0.01 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 100.00 | 6.20 | 7.85 | % | 0 | 0 | 0.26 | -0.95 | 0.02 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 101.00 | 7.15 | 8.05 | % | 0 | 0 | 0.28 | -0.97 | 0.02 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 102.00 | 7.25 | 10.05 | 10.15 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.98 | 0.01 | -0.01 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 103.00 | 9.10 | 11.75 | % | 0 | 0 | 0.33 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 104.00 | 10.20 | 11.75 | 11.47 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.99 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 105.00 | 9.50 | 12.05 | 12.50 | 0.00 | 0.00% | 0 | 2 | 0.37 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 110.00 | 16.45 | 17.10 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 115.00 | 21.60 | 23.90 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 120.00 | 25.15 | 28.85 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 125.00 | 30.10 | 33.95 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |