Options Chain for WALMART INC COM (WMT) - $100.77 as of 2/4/2025 10:44:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 49.00 | 52.70 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 55.00 | 44.25 | 47.60 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 60.00 | 40.35 | 42.40 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 65.00 | 34.30 | 37.75 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 70.00 | 30.55 | 32.30 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 75.00 | 25.10 | 26.75 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:42 PM EST | |||
| 80.00 | 21.00 | 22.40 | % | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.02 | 2/4/2025 3:59:42 PM EST | |||
| 85.00 | 15.40 | 17.95 | % | 0 | 0 | 0.52 | 0.95 | 0.01 | -0.02 | 2/4/2025 3:59:42 PM EST | |||
| 86.00 | 14.50 | 16.45 | % | 0 | 0 | 0.50 | 0.94 | 0.01 | -0.03 | 2/4/2025 3:59:42 PM EST | |||
| 87.00 | 13.50 | 14.75 | % | 0 | 0 | 0.32 | 0.93 | 0.01 | -0.03 | 2/4/2025 3:59:42 PM EST | |||
| 88.00 | 12.65 | 14.05 | % | 0 | 0 | 0.35 | 0.92 | 0.01 | -0.03 | 2/4/2025 3:59:42 PM EST | |||
| 89.00 | 11.75 | 12.80 | % | 0 | 0 | 0.32 | 0.91 | 0.02 | -0.03 | 2/4/2025 3:59:42 PM EST | |||
| 90.00 | 10.90 | 11.90 | % | 0 | 0 | 0.31 | 0.89 | 0.02 | -0.03 | 2/4/2025 3:59:42 PM EST | |||
| 91.00 | 10.00 | 11.00 | % | 0 | 0 | 0.32 | 0.88 | 0.02 | -0.04 | 2/4/2025 3:59:42 PM EST | |||
| 92.00 | 9.05 | 10.45 | 9.52 | +1.65 | +20.97% | 2 | 4 | 0.34 | 0.86 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 93.00 | 8.25 | 9.30 | 8.67 | % | 2 | 0 | 0.31 | 0.83 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:42 PM EST | |
| 94.00 | 8.15 | 8.45 | 8.40 | +1.40 | +20.00% | 18 | 4 | 0.29 | 0.80 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 95.00 | 6.65 | 8.65 | 7.47 | +0.72 | +10.67% | 18 | 9 | 0.29 | 0.77 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 96.00 | 5.75 | 7.85 | 6.72 | +1.72 | +34.40% | 8 | 6 | 0.33 | 0.74 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 97.00 | 5.05 | 6.40 | 5.25 | 0.00 | 0.00% | 0 | 33 | 0.29 | 0.70 | 0.04 | -0.05 | 2/3/2025 | 2/4/2025 3:59:42 PM EST |
| 98.00 | 4.55 | 5.50 | 4.83 | +0.18 | +3.88% | 7 | 1,609 | 0.28 | 0.66 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 99.00 | 4.05 | 4.85 | 4.70 | +0.75 | +18.99% | 4 | 78 | 0.28 | 0.62 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 100.00 | 3.95 | 4.30 | 4.05 | +0.45 | +12.50% | 95 | 255 | 0.29 | 0.58 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 101.00 | 3.55 | 3.75 | 3.55 | +0.53 | +17.55% | 79 | 15 | 0.27 | 0.53 | 0.05 | -0.05 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 102.00 | 3.10 | 3.25 | 3.10 | +0.45 | +16.99% | 48 | 46 | 0.27 | 0.49 | 0.05 | -0.05 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 103.00 | 2.59 | 2.84 | 2.55 | % | 5 | 0 | 0.27 | 0.44 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:42 PM EST | |
| 104.00 | 2.26 | 2.49 | 1.57 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.40 | 0.04 | -0.05 | 2/3/2025 | 2/4/2025 3:59:42 PM EST |
| 105.00 | 1.82 | 2.08 | 2.04 | +0.35 | +20.71% | 23 | 4 | 0.27 | 0.36 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 106.00 | 1.49 | 1.90 | 1.68 | +0.40 | +31.25% | 2 | 7 | 0.28 | 0.32 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 107.00 | 1.26 | 1.59 | 1.42 | +0.27 | +23.48% | 32 | 4 | 0.27 | 0.28 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 108.00 | 1.02 | 1.39 | 1.16 | +0.21 | +22.11% | 78 | 21 | 0.28 | 0.25 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 109.00 | 0.81 | 1.16 | 0.95 | +0.43 | +82.70% | 1 | 1 | 0.28 | 0.21 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 110.00 | 0.69 | 0.88 | 0.82 | +0.12 | +17.15% | 10 | 7 | 0.27 | 0.19 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 115.00 | 0.12 | 0.36 | 0.35 | +0.10 | +40.00% | 16 | 8 | 0.28 | 0.08 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 120.00 | 0.00 | 0.36 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.03 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:42 PM EST |
| 125.00 | 0.00 | 0.32 | % | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 2/4/2025 3:59:42 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 | 1.14 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 60.00 | 0.00 | 1.28 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 65.00 | 0.00 | 1.29 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 70.00 | 0.00 | 0.61 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:42 PM EST |
| 75.00 | 0.00 | 0.34 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:42 PM EST | |||
| 80.00 | 0.02 | 0.35 | % | 0 | 0 | 0.38 | -0.02 | 0.00 | -0.02 | 2/4/2025 3:59:42 PM EST | |||
| 85.00 | 0.21 | 0.26 | 0.33 | 0.00 | 0.00% | 0 | 11 | 0.34 | -0.05 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 3:59:42 PM EST |
| 86.00 | 0.24 | 0.49 | 0.29 | % | 10 | 0 | 0.33 | -0.06 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:42 PM EST | |
| 87.00 | 0.20 | 0.38 | 0.41 | -0.44 | -51.77% | 1 | 10 | 0.32 | -0.07 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 88.00 | 0.21 | 0.41 | 0.38 | -0.18 | -32.15% | 12 | 0 | 0.31 | -0.08 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 89.00 | 0.38 | 0.56 | 0.47 | -0.26 | -35.62% | 4 | 6 | 0.31 | -0.09 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 90.00 | 0.51 | 0.72 | 0.70 | 0.00 | 0.00% | 0 | 34 | 0.31 | -0.11 | 0.02 | -0.03 | 2/3/2025 | 2/4/2025 3:59:42 PM EST |
| 91.00 | 0.62 | 0.80 | 0.68 | -0.35 | -33.99% | 2 | 35 | 0.30 | -0.12 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 92.00 | 0.62 | 0.93 | 0.78 | -0.24 | -23.53% | 3 | 9 | 0.30 | -0.14 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 93.00 | 0.82 | 1.08 | 1.33 | -0.08 | -5.68% | 2 | 39 | 0.30 | -0.17 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 94.00 | 1.07 | 1.19 | 1.12 | -0.26 | -18.85% | 7 | 12 | 0.29 | -0.20 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 95.00 | 1.22 | 1.46 | 1.38 | -0.43 | -23.76% | 10 | 16 | 0.28 | -0.23 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 96.00 | 1.49 | 1.72 | 1.61 | -0.39 | -19.50% | 41 | 37 | 0.28 | -0.26 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 97.00 | 1.78 | 2.00 | 1.93 | -0.84 | -30.33% | 22 | 11 | 0.28 | -0.30 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 98.00 | 2.07 | 2.35 | 2.35 | -0.35 | -12.97% | 13 | 14 | 0.27 | -0.34 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 99.00 | 2.44 | 2.73 | 2.75 | -0.30 | -9.84% | 2 | 23 | 0.27 | -0.38 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 100.00 | 2.81 | 3.15 | 2.96 | -0.74 | -20.00% | 25 | 23 | 0.27 | -0.42 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 101.00 | 3.40 | 3.60 | 3.70 | -0.47 | -11.28% | 42 | 8 | 0.27 | -0.47 | 0.05 | -0.05 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 102.00 | 3.85 | 4.20 | % | 0 | 0 | 0.27 | -0.51 | 0.05 | -0.05 | 2/4/2025 3:59:42 PM EST | |||
| 103.00 | 3.90 | 5.55 | % | 0 | 0 | 0.25 | -0.56 | 0.04 | -0.05 | 2/4/2025 3:59:42 PM EST | |||
| 104.00 | 4.90 | 6.10 | % | 0 | 0 | 0.26 | -0.60 | 0.04 | -0.05 | 2/4/2025 3:59:42 PM EST | |||
| 105.00 | 4.75 | 6.75 | % | 0 | 0 | 0.27 | -0.64 | 0.04 | -0.05 | 2/4/2025 3:59:42 PM EST | |||
| 106.00 | 6.45 | 8.05 | % | 0 | 0 | 0.26 | -0.68 | 0.04 | -0.04 | 2/4/2025 3:59:42 PM EST | |||
| 107.00 | 5.25 | 9.50 | % | 0 | 0 | 0.45 | -0.72 | 0.04 | -0.04 | 2/4/2025 3:59:42 PM EST | |||
| 108.00 | 6.75 | 9.75 | % | 0 | 0 | 0.28 | -0.75 | 0.04 | -0.04 | 2/4/2025 3:59:42 PM EST | |||
| 109.00 | 7.10 | 11.40 | % | 0 | 0 | 0.34 | -0.79 | 0.03 | -0.04 | 2/4/2025 3:59:42 PM EST | |||
| 110.00 | 7.75 | 12.00 | % | 0 | 0 | 0.38 | -0.81 | 0.03 | -0.03 | 2/4/2025 3:59:42 PM EST | |||
| 115.00 | 12.20 | 16.25 | % | 0 | 0 | 0.54 | -0.92 | 0.02 | -0.02 | 2/4/2025 3:59:42 PM EST | |||
| 120.00 | 17.35 | 21.50 | % | 0 | 0 | 0.62 | -0.97 | 0.01 | -0.01 | 2/4/2025 3:59:42 PM EST | |||
| 125.00 | 22.35 | 26.50 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST |