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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 37.85 | 41.85 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 60.00 | 32.85 | 36.85 | 43.20 | 0.00 | 0.00% | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 65.00 | 27.90 | 32.00 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 70.00 | 22.80 | 25.95 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 75.00 | 19.05 | 21.00 | 29.00 | 0.00 | 0.00% | 0 | 26 | 0.40 | 1.00 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 80.00 | 14.70 | 16.20 | 15.40 | % | 6 | 0 | 0.37 | 0.98 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 85.00 | 10.10 | 11.15 | 10.50 | -2.34 | -18.23% | 101 | 238 | 0.36 | 0.92 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 88.00 | 5.80 | 8.60 | 7.60 | -8.30 | -52.21% | 2 | 2 | 0.12 | 0.86 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 89.00 | 5.00 | 6.95 | 6.85 | -9.40 | -57.85% | 1 | 1 | 0.14 | 0.83 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 90.00 | 5.55 | 6.75 | 5.78 | -2.67 | -31.60% | 19 | 75 | 0.26 | 0.79 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 91.00 | 3.75 | 6.55 | 4.70 | -10.13 | -68.31% | 2 | 2 | 0.24 | 0.75 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 92.00 | 4.05 | 5.05 | 4.29 | % | 3 | 0 | 0.25 | 0.70 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 93.00 | 3.35 | 4.00 | 3.65 | -1.80 | -33.03% | 20 | 27 | 0.21 | 0.64 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 94.00 | 2.85 | 3.50 | 2.88 | -1.92 | -40.00% | 83 | 84 | 0.24 | 0.58 | 0.07 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 95.00 | 2.25 | 2.58 | 2.49 | -1.71 | -40.72% | 667 | 133 | 0.21 | 0.51 | 0.07 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 96.00 | 1.81 | 1.99 | 1.85 | -1.55 | -45.59% | 136 | 34 | 0.20 | 0.45 | 0.07 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 97.00 | 1.36 | 1.63 | 1.55 | -1.20 | -43.64% | 143 | 224 | 0.20 | 0.38 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 98.00 | 1.05 | 1.25 | 1.15 | -1.15 | -50.00% | 275 | 260 | 0.20 | 0.32 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 99.00 | 0.63 | 1.13 | 0.91 | -0.94 | -50.82% | 1,602 | 104 | 0.21 | 0.27 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 100.00 | 0.70 | 0.82 | 0.70 | -0.80 | -53.34% | 730 | 787 | 0.21 | 0.22 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 101.00 | 0.28 | 0.74 | 0.58 | -0.56 | -49.13% | 58 | 220 | 0.22 | 0.18 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 102.00 | 0.40 | 0.50 | 0.43 | -0.47 | -52.23% | 130 | 809 | 0.21 | 0.14 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 103.00 | 0.30 | 0.54 | 0.34 | -0.38 | -52.78% | 478 | 615 | 0.21 | 0.12 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 104.00 | 0.23 | 0.48 | 0.26 | -0.30 | -53.58% | 73 | 164 | 0.21 | 0.09 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 105.00 | 0.18 | 0.30 | 0.20 | -0.22 | -52.39% | 206 | 383 | 0.22 | 0.08 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 106.00 | 0.15 | 0.19 | 0.19 | -0.18 | -48.65% | 40 | 295 | 0.22 | 0.06 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 107.00 | 0.00 | 0.21 | 0.16 | -0.13 | -44.83% | 4 | 102 | 0.22 | 0.05 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 108.00 | 0.05 | 0.25 | 0.15 | -0.13 | -46.43% | 1 | 663 | 0.25 | 0.05 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 109.00 | 0.00 | 0.45 | 0.10 | -0.09 | -47.37% | 19 | 76 | 0.26 | 0.03 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 110.00 | 0.05 | 0.21 | 0.21 | +0.05 | +31.25% | 38 | 524 | 0.27 | 0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 111.00 | 0.06 | 0.21 | 0.11 | -0.05 | -31.25% | 8 | 127 | 0.30 | 0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 112.00 | 0.00 | 0.32 | 0.09 | -0.03 | -25.00% | 1 | 51 | 0.28 | 0.02 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 113.00 | 0.03 | 0.20 | 0.12 | -0.06 | -33.34% | 17 | 106 | 0.30 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 114.00 | 0.00 | 0.31 | 0.73 | 0.00 | 0.00% | 0 | 115 | 0.38 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 115.00 | 0.07 | 0.20 | 0.08 | -0.02 | -20.00% | 2 | 271 | 0.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 116.00 | 0.02 | 0.43 | 0.06 | 0.00 | 0.00% | 0 | 7 | 0.31 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 117.00 | 0.05 | 0.31 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 118.00 | 0.00 | 1.31 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.11 | 0.06 | -0.05 | -45.46% | 1 | 180 | 0.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 71 | 0.50 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.38 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 1.27 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.41 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 1.28 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 75.00 | 0.02 | 0.09 | 0.27 | % | 1 | 0 | 0.35 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 80.00 | 0.03 | 0.15 | 0.06 | 0.00 | 0.00% | 1 | 20 | 0.32 | -0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 85.00 | 0.25 | 0.30 | 0.25 | +0.12 | +92.31% | 214 | 26 | 0.26 | -0.08 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 88.00 | 0.40 | 0.72 | 0.50 | +0.24 | +92.31% | 230 | 128 | 0.24 | -0.14 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 89.00 | 0.51 | 0.67 | 0.63 | +0.30 | +90.91% | 27 | 43 | 0.23 | -0.17 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 90.00 | 0.73 | 0.89 | 0.80 | +0.41 | +105.13% | 241 | 294 | 0.22 | -0.21 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 91.00 | 0.89 | 1.07 | 1.00 | +0.46 | +85.19% | 126 | 36 | 0.22 | -0.25 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 92.00 | 1.10 | 1.40 | 1.20 | +0.47 | +64.39% | 111 | 152 | 0.22 | -0.30 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 93.00 | 1.52 | 1.82 | 1.35 | +0.45 | +50.00% | 268 | 417 | 0.22 | -0.36 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 94.00 | 1.80 | 2.07 | 2.10 | +0.94 | +81.04% | 155 | 169 | 0.21 | -0.42 | 0.07 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 95.00 | 2.26 | 2.77 | 2.43 | +0.95 | +64.19% | 396 | 9,153 | 0.21 | -0.49 | 0.07 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 96.00 | 2.84 | 3.65 | 3.04 | +1.28 | +72.73% | 215 | 258 | 0.21 | -0.55 | 0.07 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 97.00 | 3.50 | 3.75 | 3.50 | +0.98 | +38.89% | 53 | 188 | 0.21 | -0.62 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 98.00 | 3.75 | 4.45 | 4.31 | +1.59 | +58.46% | 145 | 196 | 0.22 | -0.68 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 99.00 | 4.75 | 5.15 | 5.12 | +1.81 | +54.69% | 13 | 165 | 0.20 | -0.73 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 100.00 | 5.60 | 6.00 | 5.95 | +2.00 | +50.64% | 98 | 591 | 0.21 | -0.78 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 101.00 | 6.40 | 6.80 | 6.71 | +2.08 | +44.93% | 32 | 189 | 0.22 | -0.82 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 102.00 | 7.15 | 7.65 | 7.47 | +2.49 | +50.00% | 8 | 65 | 0.20 | -0.86 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 103.00 | 6.50 | 8.60 | 8.80 | +2.58 | +41.48% | 6 | 52 | 0.13 | -0.88 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 104.00 | 8.80 | 9.55 | 9.72 | +2.73 | +39.06% | 7 | 55 | 0.25 | -0.91 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 105.00 | 8.70 | 10.50 | 8.01 | 0.00 | 0.00% | 0 | 6 | 0.26 | -0.92 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 106.00 | 10.50 | 12.40 | 6.90 | 0.00 | 0.00% | 0 | 9 | 0.27 | -0.94 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 107.00 | 11.60 | 13.90 | 5.45 | 0.00 | 0.00% | 0 | 87 | 0.33 | -0.95 | 0.02 | -0.01 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 108.00 | 11.80 | 14.15 | % | 0 | 0 | 0.29 | -0.95 | 0.01 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 109.00 | 12.95 | 14.40 | % | 0 | 0 | 0.30 | -0.97 | 0.01 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 110.00 | 14.30 | 16.25 | 7.80 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.98 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 111.00 | 14.35 | 16.40 | 13.70 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.98 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 112.00 | 15.10 | 18.50 | % | 0 | 0 | 0.35 | -0.98 | 0.01 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 113.00 | 16.90 | 19.65 | % | 0 | 0 | 0.36 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 114.00 | 17.75 | 20.55 | % | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 115.00 | 18.25 | 21.90 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 116.00 | 20.50 | 21.50 | % | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 117.00 | 21.20 | 23.00 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 118.00 | 21.65 | 24.35 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 120.00 | 23.45 | 26.55 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 125.00 | 28.50 | 32.05 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST |