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 | 42.75 | 46.90 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
55.00 | 37.75 | 41.85 | 49.25 | 0.00 | 0.00% | 0 | 14 | 2.17 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
60.00 | 32.50 | 37.00 | 38.12 | 0.00 | 0.00% | 0 | 30 | 1.41 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
65.00 | 27.90 | 31.95 | 30.38 | % | 1 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
70.00 | 24.75 | 25.90 | 34.22 | 0.00 | 0.00% | 0 | 4 | 0.77 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
75.00 | 19.30 | 20.40 | 22.75 | 0.00 | 0.00% | 0 | 13 | 0.65 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
80.00 | 13.95 | 15.50 | 14.77 | -2.48 | -14.38% | 3 | 754 | 0.49 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
81.00 | 13.75 | 15.15 | % | 0 | 0 | 0.46 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
82.00 | 12.80 | 14.05 | 12.50 | -4.30 | -25.60% | 2 | 35 | 0.43 | 0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
83.00 | 11.80 | 12.35 | 12.20 | -8.25 | -40.35% | 4 | 8 | 0.40 | 0.99 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
84.00 | 10.80 | 13.20 | 11.55 | +0.05 | +0.44% | 5 | 1 | 0.37 | 0.98 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
85.00 | 9.55 | 10.40 | 10.07 | -3.00 | -22.96% | 74 | 27 | 0.44 | 0.97 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
86.00 | 7.75 | 10.90 | 11.60 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.97 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
87.00 | 6.65 | 9.15 | 7.95 | -5.55 | -41.12% | 2 | 0 | 0.36 | 0.94 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
88.00 | 5.80 | 7.55 | 14.77 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.92 | 0.03 | -0.04 | 2/5/2025 | 2/21/2025 4:00:00 PM EST |
89.00 | 5.25 | 6.95 | 8.30 | 0.00 | 0.00% | 0 | 9 | 0.49 | 0.89 | 0.04 | -0.04 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
90.00 | 5.15 | 6.25 | 5.15 | -2.44 | -32.15% | 140 | 44 | 0.36 | 0.86 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
91.00 | 4.25 | 4.50 | 4.00 | -4.85 | -54.81% | 9 | 21 | 0.24 | 0.82 | 0.06 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
92.00 | 3.45 | 4.60 | 3.54 | -2.81 | -44.26% | 14 | 38 | 0.22 | 0.77 | 0.07 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
93.00 | 2.29 | 3.00 | 2.82 | -2.13 | -43.03% | 261 | 79 | 0.20 | 0.69 | 0.09 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
94.00 | 2.03 | 2.27 | 2.05 | -1.75 | -46.06% | 715 | 95 | 0.22 | 0.61 | 0.10 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
95.00 | 1.45 | 1.63 | 1.55 | -1.50 | -49.18% | 1,042 | 206 | 0.20 | 0.50 | 0.11 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
96.00 | 1.04 | 1.18 | 0.98 | -1.70 | -63.44% | 1,009 | 182 | 0.21 | 0.40 | 0.10 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
97.00 | 0.75 | 0.85 | 0.69 | -1.21 | -63.69% | 801 | 538 | 0.21 | 0.31 | 0.09 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
98.00 | 0.47 | 0.58 | 0.50 | -0.93 | -65.04% | 1,386 | 1,035 | 0.21 | 0.23 | 0.08 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
99.00 | 0.28 | 0.35 | 0.35 | -0.71 | -66.99% | 870 | 2,485 | 0.21 | 0.17 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
100.00 | 0.20 | 0.25 | 0.23 | -0.54 | -70.13% | 2,288 | 5,638 | 0.22 | 0.13 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
101.00 | 0.14 | 0.18 | 0.14 | -0.37 | -72.55% | 140 | 436 | 0.23 | 0.09 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
102.00 | 0.12 | 0.14 | 0.15 | -0.23 | -60.53% | 382 | 2,506 | 0.24 | 0.07 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
103.00 | 0.09 | 0.12 | 0.12 | -0.14 | -53.85% | 88 | 657 | 0.25 | 0.05 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
104.00 | 0.07 | 0.09 | 0.08 | -0.11 | -57.90% | 443 | 1,269 | 0.26 | 0.03 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
105.00 | 0.06 | 0.07 | 0.07 | -0.08 | -53.34% | 362 | 2,093 | 0.28 | 0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
106.00 | 0.05 | 0.06 | 0.06 | -0.05 | -45.46% | 140 | 260 | 0.29 | 0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
107.00 | 0.04 | 0.05 | 0.05 | -0.05 | -50.00% | 34 | 206 | 0.30 | 0.01 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
108.00 | 0.00 | 0.08 | 0.03 | -0.15 | -83.34% | 7 | 170 | 0.31 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
109.00 | 0.01 | 0.05 | 0.04 | -0.02 | -33.34% | 21 | 102 | 0.33 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
110.00 | 0.03 | 0.17 | 0.04 | -0.02 | -33.34% | 313 | 1,337 | 0.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
111.00 | 0.01 | 0.05 | 0.03 | -0.07 | -70.00% | 68 | 349 | 0.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
112.00 | 0.02 | 0.17 | 0.02 | -0.03 | -60.00% | 72 | 220 | 0.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
113.00 | 0.01 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 91 | 0.41 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
114.00 | 0.00 | 0.43 | 0.04 | 0.00 | 0.00% | 0 | 59 | 0.54 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
115.00 | 0.00 | 0.10 | 0.03 | +0.01 | +50.00% | 2,253 | 2,753 | 0.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
116.00 | 0.00 | 0.23 | 0.03 | -0.01 | -25.00% | 14 | 188 | 0.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
117.00 | 0.00 | 0.08 | 0.01 | -0.04 | -80.00% | 5 | 20 | 0.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
118.00 | 0.00 | 1.27 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
120.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 238 | 1.02 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
125.00 | 0.01 | 0.23 | 0.03 | +0.02 | +200.00% | 2 | 72 | 0.55 | 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 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
55.00 | 0.00 | 1.36 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
60.00 | 0.00 | 0.10 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
65.00 | 0.00 | 1.27 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
70.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 16 | 0.58 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:00 PM EST |
75.00 | 0.00 | 1.27 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
80.00 | 0.01 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 765 | 0.49 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
81.00 | 0.01 | 0.12 | 0.07 | -0.01 | -12.50% | 7 | 7 | 0.39 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
82.00 | 0.02 | 0.13 | 0.04 | 0.00 | 0.00% | 0 | 120 | 0.44 | -0.01 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
83.00 | 0.02 | 0.13 | 0.03 | 0.00 | 0.00% | 0 | 33 | 0.41 | -0.01 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
84.00 | 0.01 | 0.18 | 0.05 | 0.00 | 0.00% | 4 | 43 | 0.35 | -0.02 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
85.00 | 0.05 | 0.10 | 0.10 | +0.07 | +233.34% | 72 | 57 | 0.31 | -0.03 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
86.00 | 0.04 | 0.14 | 0.06 | 0.00 | 0.00% | 0 | 8 | 0.32 | -0.03 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
87.00 | 0.10 | 0.13 | 0.11 | +0.05 | +83.34% | 18 | 64 | 0.28 | -0.06 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
88.00 | 0.14 | 0.17 | 0.16 | +0.06 | +60.00% | 66 | 479 | 0.27 | -0.08 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
89.00 | 0.11 | 0.22 | 0.21 | +0.10 | +90.91% | 416 | 31 | 0.25 | -0.11 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
90.00 | 0.27 | 0.31 | 0.29 | +0.16 | +123.08% | 292 | 203 | 0.24 | -0.14 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
91.00 | 0.36 | 0.43 | 0.43 | +0.28 | +186.67% | 125 | 132 | 0.23 | -0.18 | 0.06 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
92.00 | 0.54 | 0.67 | 0.61 | +0.34 | +125.93% | 583 | 1,193 | 0.23 | -0.23 | 0.07 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
93.00 | 0.44 | 1.00 | 0.90 | +0.58 | +181.25% | 229 | 6,674 | 0.22 | -0.31 | 0.09 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
94.00 | 0.60 | 1.25 | 1.17 | +0.65 | +125.00% | 1,235 | 368 | 0.22 | -0.39 | 0.10 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
95.00 | 1.51 | 1.63 | 1.63 | +0.84 | +106.33% | 948 | 555 | 0.21 | -0.50 | 0.11 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
96.00 | 2.12 | 2.26 | 2.20 | +1.14 | +107.55% | 422 | 369 | 0.21 | -0.60 | 0.10 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
97.00 | 1.97 | 2.99 | 2.80 | +1.32 | +89.19% | 338 | 587 | 0.16 | -0.69 | 0.09 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
98.00 | 3.50 | 3.70 | 3.57 | +1.65 | +85.94% | 620 | 680 | 0.19 | -0.77 | 0.08 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
99.00 | 3.85 | 4.55 | 4.47 | +1.87 | +71.93% | 140 | 237 | 0.17 | -0.83 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
100.00 | 5.10 | 6.65 | 5.42 | +2.07 | +61.80% | 122 | 407 | 0.36 | -0.87 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
101.00 | 5.50 | 6.45 | 5.70 | +1.65 | +40.75% | 106 | 131 | 0.31 | -0.91 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
102.00 | 5.15 | 7.40 | 7.35 | +2.55 | +53.13% | 55 | 176 | 0.28 | -0.93 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
103.00 | 8.00 | 8.95 | 8.12 | +2.24 | +38.10% | 43 | 253 | 0.31 | -0.95 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
104.00 | 8.70 | 9.70 | 8.20 | +1.25 | +17.99% | 5 | 350 | 0.33 | -0.97 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
105.00 | 8.20 | 10.55 | 9.54 | +2.19 | +29.80% | 5 | 138 | 0.36 | -0.98 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
106.00 | 8.75 | 12.50 | 4.40 | 0.00 | 0.00% | 0 | 48 | 0.38 | -0.98 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
107.00 | 11.70 | 12.35 | 10.25 | +0.87 | +9.28% | 5 | 2,279 | 0.38 | -0.99 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
108.00 | 11.15 | 13.40 | 10.80 | 0.00 | 0.00% | 0 | 23 | 0.43 | -0.99 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
109.00 | 11.95 | 14.90 | 11.67 | 0.00 | 0.00% | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
110.00 | 13.30 | 16.75 | 12.47 | 0.00 | 0.00% | 0 | 5 | 0.48 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
111.00 | 15.80 | 16.40 | 8.85 | 0.00 | 0.00% | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
112.00 | 15.10 | 17.90 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
113.00 | 16.40 | 19.00 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
114.00 | 16.85 | 19.40 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
115.00 | 20.10 | 21.10 | 16.20 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 4:00:00 PM EST |
116.00 | 20.85 | 21.85 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
117.00 | 21.30 | 22.40 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
118.00 | 23.00 | 24.40 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
120.00 | 23.35 | 27.25 | 18.75 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:00 PM EST |
125.00 | 28.35 | 31.60 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST |