Options Chain for WALMART INC COM (WMT) - $87.44 as of 3/11/2025 9:18:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 35.75 | 39.50 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 55.00 | 30.75 | 34.55 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 60.00 | 26.35 | 28.45 | 37.41 | 0.00 | 0.00% | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 3/11/2025 3:59:49 PM EST |
| 65.00 | 22.05 | 23.45 | 22.79 | 0.00 | 0.00% | 0 | 2 | 0.88 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/11/2025 3:59:49 PM EST |
| 70.00 | 17.45 | 18.15 | 17.90 | 0.00 | 0.00% | 0 | 7 | 0.80 | 0.98 | 0.00 | -0.01 | 3/10/2025 | 3/11/2025 3:59:49 PM EST |
| 75.00 | 11.65 | 13.60 | 18.02 | 0.00 | 0.00% | 0 | 14 | 0.62 | 0.95 | 0.01 | -0.02 | 3/7/2025 | 3/11/2025 3:59:49 PM EST |
| 80.00 | 6.90 | 8.30 | 7.97 | -0.25 | -3.05% | 5 | 107 | 0.31 | 0.86 | 0.03 | -0.04 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 82.00 | 5.70 | 6.25 | 6.45 | % | 3 | 0 | 0.34 | 0.81 | 0.04 | -0.05 | 3/11/2025 | 3/11/2025 3:59:49 PM EST | |
| 83.00 | 5.25 | 5.60 | 5.65 | % | 1 | 0 | 0.37 | 0.77 | 0.05 | -0.06 | 3/11/2025 | 3/11/2025 3:59:49 PM EST | |
| 84.00 | 4.45 | 6.55 | % | 0 | 0 | 0.34 | 0.72 | 0.05 | -0.06 | 3/11/2025 3:59:49 PM EST | |||
| 85.00 | 3.75 | 3.90 | 3.89 | -0.31 | -7.39% | 156 | 300 | 0.33 | 0.67 | 0.06 | -0.06 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 86.00 | 3.10 | 3.25 | 3.20 | -0.25 | -7.25% | 14 | 13 | 0.32 | 0.60 | 0.06 | -0.07 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 87.00 | 2.50 | 2.69 | 2.61 | -0.35 | -11.83% | 57 | 25 | 0.31 | 0.54 | 0.07 | -0.07 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 88.00 | 2.02 | 2.15 | 2.02 | -0.28 | -12.18% | 93 | 120 | 0.31 | 0.47 | 0.07 | -0.07 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 89.00 | 1.56 | 1.70 | 1.63 | -0.27 | -14.22% | 39 | 14 | 0.31 | 0.40 | 0.07 | -0.07 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 90.00 | 1.18 | 1.37 | 1.24 | -0.28 | -18.43% | 131 | 364 | 0.30 | 0.33 | 0.07 | -0.06 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 91.00 | 0.89 | 0.99 | 0.95 | -0.20 | -17.40% | 80 | 90 | 0.30 | 0.27 | 0.06 | -0.06 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 92.00 | 0.65 | 0.83 | 0.67 | -0.18 | -21.18% | 262 | 934 | 0.30 | 0.22 | 0.06 | -0.05 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 93.00 | 0.47 | 0.52 | 0.49 | -0.17 | -25.76% | 45 | 471 | 0.30 | 0.17 | 0.05 | -0.04 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 94.00 | 0.34 | 0.52 | 0.35 | -0.11 | -23.92% | 44 | 421 | 0.30 | 0.13 | 0.04 | -0.04 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 95.00 | 0.25 | 0.28 | 0.26 | -0.10 | -27.78% | 103 | 1,114 | 0.30 | 0.10 | 0.03 | -0.03 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 96.00 | 0.18 | 0.20 | 0.20 | -0.05 | -20.00% | 97 | 380 | 0.30 | 0.07 | 0.03 | -0.03 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 97.00 | 0.13 | 0.16 | 0.15 | -0.06 | -28.58% | 15 | 778 | 0.31 | 0.06 | 0.02 | -0.02 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 98.00 | 0.10 | 0.17 | 0.11 | -0.07 | -38.89% | 16 | 994 | 0.32 | 0.04 | 0.02 | -0.02 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 99.00 | 0.08 | 0.11 | 0.11 | +0.01 | +10.00% | 29 | 1,535 | 0.34 | 0.03 | 0.01 | -0.01 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 100.00 | 0.07 | 0.12 | 0.07 | -0.03 | -30.00% | 80 | 5,040 | 0.34 | 0.02 | 0.01 | -0.01 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 101.00 | 0.05 | 0.16 | 0.06 | -0.03 | -33.34% | 22 | 379 | 0.40 | 0.02 | 0.01 | -0.01 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 102.00 | 0.05 | 0.10 | 0.06 | -0.01 | -14.29% | 5 | 1,175 | 0.37 | 0.01 | 0.01 | -0.01 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 103.00 | 0.04 | 0.15 | 0.04 | -0.02 | -33.34% | 13 | 651 | 0.40 | 0.01 | 0.00 | -0.01 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 104.00 | 0.04 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 400 | 0.41 | 0.01 | 0.00 | 0.00 | 3/10/2025 | 3/11/2025 3:59:49 PM EST |
| 105.00 | 0.02 | 0.08 | 0.04 | 0.00 | 0.00% | 22 | 747 | 0.39 | 0.01 | 0.00 | 0.00 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 106.00 | 0.00 | 0.11 | 0.04 | 0.00 | 0.00% | 2 | 531 | 0.47 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 107.00 | 0.01 | 0.05 | 0.01 | -0.04 | -80.00% | 2 | 122 | 0.39 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 108.00 | 0.00 | 0.28 | 0.01 | -0.07 | -87.50% | 1 | 217 | 0.60 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 109.00 | 0.01 | 0.12 | 0.01 | -0.03 | -75.00% | 7 | 119 | 0.46 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 110.00 | 0.01 | 0.13 | 0.04 | -0.01 | -20.00% | 123 | 632 | 0.48 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 111.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 175 | 0.53 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/11/2025 3:59:49 PM EST |
| 112.00 | 0.00 | 0.04 | 0.16 | +0.10 | +166.67% | 1 | 51 | 0.50 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 113.00 | 0.00 | 0.73 | 0.04 | 0.00 | 0.00% | 0 | 120 | 0.86 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/11/2025 3:59:49 PM EST |
| 114.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 125 | 0.45 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/11/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 268 | 0.54 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/11/2025 3:59:49 PM EST |
| 116.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 9 | 0.93 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/11/2025 3:59:49 PM EST |
| 117.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 300 | 0.95 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/11/2025 3:59:49 PM EST |
| 118.00 | 0.00 | 1.27 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 295 | 0.53 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/11/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 71 | 0.89 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/11/2025 3:59:49 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 | 1.27 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 0.38 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 0.20 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 0.11 | 0.11 | % | 3 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/11/2025 3:59:49 PM EST | |
| 70.00 | 0.09 | 0.12 | 0.09 | -0.04 | -30.77% | 7 | 23 | 0.53 | -0.02 | 0.00 | -0.01 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 75.00 | 0.16 | 0.20 | 0.16 | -0.07 | -30.44% | 63 | 762 | 0.44 | -0.05 | 0.01 | -0.02 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 80.00 | 0.42 | 0.46 | 0.42 | -0.13 | -23.64% | 235 | 169 | 0.37 | -0.14 | 0.03 | -0.04 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 82.00 | 0.67 | 0.72 | 0.68 | -0.01 | -1.45% | 16 | 3 | 0.35 | -0.19 | 0.04 | -0.05 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 83.00 | 0.87 | 0.94 | 0.86 | -0.24 | -21.82% | 64 | 11 | 0.34 | -0.23 | 0.05 | -0.06 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 84.00 | 1.10 | 1.15 | 1.09 | -0.19 | -14.85% | 40 | 159 | 0.33 | -0.28 | 0.05 | -0.06 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 85.00 | 1.38 | 1.50 | 1.38 | -0.18 | -11.54% | 500 | 898 | 0.33 | -0.33 | 0.06 | -0.06 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 86.00 | 1.68 | 1.88 | 1.72 | -0.13 | -7.03% | 75 | 48 | 0.32 | -0.40 | 0.06 | -0.07 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 87.00 | 2.08 | 2.23 | 2.10 | -0.20 | -8.70% | 211 | 225 | 0.32 | -0.46 | 0.07 | -0.07 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 88.00 | 2.55 | 2.76 | 2.49 | -0.31 | -11.08% | 136 | 487 | 0.31 | -0.53 | 0.07 | -0.07 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 89.00 | 3.15 | 3.30 | 2.89 | -0.41 | -12.43% | 74 | 147 | 0.31 | -0.60 | 0.07 | -0.07 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 90.00 | 2.96 | 3.90 | 3.63 | -0.27 | -6.93% | 34 | 548 | 0.30 | -0.67 | 0.07 | -0.06 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 91.00 | 3.50 | 4.60 | 4.25 | -0.35 | -7.61% | 16 | 214 | 0.30 | -0.73 | 0.06 | -0.06 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 92.00 | 3.35 | 5.40 | 4.92 | -0.38 | -7.17% | 74 | 229 | 0.30 | -0.78 | 0.06 | -0.05 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 93.00 | 5.80 | 6.20 | 5.75 | -0.45 | -7.26% | 18 | 642 | 0.26 | -0.83 | 0.05 | -0.04 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 94.00 | 6.30 | 7.10 | 6.95 | +0.02 | +0.29% | 590 | 4,072 | 0.21 | -0.87 | 0.04 | -0.04 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 95.00 | 7.05 | 8.45 | 7.75 | -0.04 | -0.52% | 101 | 9,350 | 0.38 | -0.90 | 0.03 | -0.03 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 96.00 | 8.40 | 8.95 | 8.75 | +0.29 | +3.43% | 22 | 825 | 0.23 | -0.93 | 0.03 | -0.03 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 97.00 | 8.75 | 9.90 | 9.30 | +0.08 | +0.87% | 24 | 213 | 0.43 | -0.94 | 0.02 | -0.02 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 98.00 | 10.55 | 11.85 | 10.55 | +0.05 | +0.48% | 30 | 315 | 0.25 | -0.96 | 0.02 | -0.02 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 99.00 | 10.60 | 11.90 | 11.60 | -0.05 | -0.43% | 24 | 306 | 0.40 | -0.97 | 0.01 | -0.01 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 100.00 | 12.00 | 13.50 | 12.26 | -0.15 | -1.21% | 36 | 424 | 0.44 | -0.98 | 0.01 | -0.01 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 101.00 | 13.00 | 14.00 | 14.38 | 0.00 | 0.00% | 0 | 149 | 0.48 | -0.98 | 0.01 | -0.01 | 3/10/2025 | 3/11/2025 3:59:49 PM EST |
| 102.00 | 13.90 | 15.40 | 9.81 | 0.00 | 0.00% | 0 | 55 | 0.51 | -0.99 | 0.01 | -0.01 | 3/7/2025 | 3/11/2025 3:59:49 PM EST |
| 103.00 | 14.90 | 16.70 | 15.73 | +0.86 | +5.79% | 2 | 52 | 0.53 | -0.99 | 0.00 | -0.01 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 104.00 | 15.90 | 17.50 | 5.54 | 0.00 | 0.00% | 0 | 162 | 0.60 | -0.99 | 0.00 | 0.00 | 3/3/2025 | 3/11/2025 3:59:49 PM EST |
| 105.00 | 16.60 | 17.90 | 16.46 | +3.26 | +24.70% | 1 | 34 | 0.58 | -0.99 | 0.00 | 0.00 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 106.00 | 17.75 | 19.80 | 6.90 | 0.00 | 0.00% | 0 | 9 | 0.77 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/11/2025 3:59:49 PM EST |
| 107.00 | 18.90 | 20.40 | 5.45 | 0.00 | 0.00% | 0 | 87 | 0.71 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 3/11/2025 3:59:49 PM EST |
| 108.00 | 19.70 | 21.45 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 109.00 | 21.00 | 21.95 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 110.00 | 22.20 | 23.05 | 7.80 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/11/2025 3:59:49 PM EST |
| 111.00 | 22.85 | 24.25 | 13.70 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/11/2025 3:59:49 PM EST |
| 112.00 | 23.45 | 25.55 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 113.00 | 23.60 | 27.30 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 114.00 | 24.60 | 28.35 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 115.00 | 26.80 | 28.05 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 116.00 | 26.60 | 30.35 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 117.00 | 27.60 | 31.40 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 118.00 | 28.60 | 32.40 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 120.00 | 31.55 | 33.45 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 125.00 | 35.55 | 39.35 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST |