Options Chain for WALMART INC COM (WMT) - $85.15 as of 3/28/2025 9:22:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 33.25 | 37.25 | 35.32 | 0.00 | 0.00% | 0 | 2 | 2.35 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 55.00 | 28.30 | 32.25 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 60.00 | 23.35 | 26.70 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 65.00 | 20.05 | 20.45 | 22.50 | 0.00 | 0.00% | 0 | 49 | 0.71 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:06 PM EST |
| 70.00 | 13.35 | 15.45 | 16.40 | 0.00 | 0.00% | 0 | 2 | 0.53 | 1.00 | 0.00 | -0.01 | 3/19/2025 | 3/28/2025 4:00:06 PM EST |
| 73.00 | 12.15 | 12.50 | % | 0 | 0 | 0.50 | 0.98 | 0.01 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 74.00 | 11.15 | 11.50 | % | 0 | 0 | 0.43 | 0.97 | 0.01 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 75.00 | 10.10 | 10.55 | 20.14 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.96 | 0.01 | -0.03 | 3/6/2025 | 3/28/2025 4:00:06 PM EST |
| 76.00 | 9.05 | 9.55 | 9.26 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.95 | 0.02 | -0.03 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 77.00 | 7.30 | 8.55 | 10.15 | 0.00 | 0.00% | 0 | 2 | 0.16 | 0.93 | 0.02 | -0.04 | 3/18/2025 | 3/28/2025 4:00:06 PM EST |
| 78.00 | 6.90 | 7.55 | 7.50 | -0.55 | -6.84% | 2 | 4 | 0.22 | 0.91 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 79.00 | 6.40 | 7.25 | 7.05 | 0.00 | 0.00% | 0 | 10 | 0.41 | 0.89 | 0.03 | -0.05 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 80.00 | 5.10 | 5.85 | 5.80 | +0.30 | +5.46% | 2 | 39 | 0.27 | 0.85 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 81.00 | 4.30 | 5.10 | 4.65 | +0.30 | +6.90% | 6 | 23 | 0.29 | 0.81 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 82.00 | 3.85 | 4.85 | 4.05 | -0.60 | -12.91% | 10 | 32 | 0.37 | 0.76 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 83.00 | 2.82 | 4.20 | 3.27 | -0.58 | -15.07% | 1 | 19 | 0.34 | 0.69 | 0.07 | -0.07 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 84.00 | 2.44 | 2.66 | 2.48 | -0.62 | -20.00% | 8 | 136 | 0.28 | 0.62 | 0.08 | -0.07 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 85.00 | 1.85 | 1.97 | 1.96 | -0.29 | -12.89% | 181 | 2,984 | 0.27 | 0.53 | 0.09 | -0.07 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 86.00 | 1.35 | 1.47 | 1.46 | -0.24 | -14.12% | 248 | 655 | 0.26 | 0.44 | 0.09 | -0.07 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 87.00 | 0.96 | 1.06 | 1.02 | -0.17 | -14.29% | 209 | 1,843 | 0.26 | 0.35 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 88.00 | 0.64 | 0.75 | 0.70 | -0.16 | -18.61% | 100 | 391 | 0.26 | 0.26 | 0.08 | -0.05 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 89.00 | 0.44 | 0.54 | 0.50 | -0.07 | -12.29% | 62 | 416 | 0.26 | 0.19 | 0.07 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 90.00 | 0.28 | 0.34 | 0.34 | -0.02 | -5.56% | 160 | 916 | 0.26 | 0.14 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 91.00 | 0.20 | 0.23 | 0.20 | -0.05 | -20.00% | 129 | 245 | 0.26 | 0.10 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 92.00 | 0.12 | 0.16 | 0.14 | -0.02 | -12.50% | 60 | 474 | 0.26 | 0.07 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 93.00 | 0.08 | 0.13 | 0.09 | -0.03 | -25.00% | 25 | 1,846 | 0.27 | 0.05 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 94.00 | 0.02 | 0.21 | 0.07 | -0.01 | -12.50% | 21 | 348 | 0.34 | 0.03 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 95.00 | 0.02 | 0.15 | 0.08 | +0.02 | +33.34% | 5 | 751 | 0.30 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 96.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 189 | 0.29 | 0.02 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 97.00 | 0.01 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 57 | 0.35 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 98.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 249 | 0.45 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 99.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 345 | 0.37 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 100.00 | 0.00 | 0.09 | 0.03 | +0.02 | +200.00% | 2 | 364 | 0.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 101.00 | 0.01 | 0.18 | 0.03 | -0.04 | -57.15% | 10 | 114 | 0.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 102.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 128 | 0.75 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:06 PM EST |
| 103.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 21 | 0.50 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 104.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 32 | 0.81 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:06 PM EST |
| 105.00 | 0.00 | 0.08 | 0.04 | +0.01 | +33.34% | 2 | 165 | 0.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 106.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.86 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:06 PM EST |
| 107.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 31 | 0.80 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:06 PM EST |
| 108.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:06 PM EST |
| 109.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:06 PM EST |
| 110.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 51 | 132 | 0.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 115.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:06 PM EST |
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:06 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 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 | 0.01 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 55.00 | 0.00 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 5 | 1.07 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 60.00 | 0.00 | 0.10 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 65.00 | 0.00 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 151 | 0.74 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | +0.04 | +400.00% | 1 | 104 | 0.49 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 73.00 | 0.01 | 0.20 | 0.06 | % | 36 | 0 | 0.41 | -0.02 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST | |
| 74.00 | 0.02 | 0.23 | 0.07 | -0.15 | -68.19% | 6 | 4 | 0.44 | -0.03 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 75.00 | 0.03 | 0.10 | 0.10 | +0.05 | +100.00% | 10 | 173 | 0.35 | -0.04 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 76.00 | 0.05 | 0.26 | 0.15 | 0.00 | 0.00% | 1 | 21 | 0.36 | -0.05 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 77.00 | 0.12 | 0.15 | 0.16 | +0.03 | +23.08% | 10 | 49 | 0.33 | -0.07 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 78.00 | 0.17 | 0.21 | 0.21 | -0.02 | -8.70% | 17 | 175 | 0.32 | -0.09 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 79.00 | 0.24 | 0.28 | 0.29 | 0.00 | 0.00% | 0 | 115 | 0.31 | -0.11 | 0.03 | -0.05 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 80.00 | 0.34 | 0.38 | 0.35 | +0.10 | +40.00% | 344 | 399 | 0.30 | -0.15 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 81.00 | 0.47 | 0.52 | 0.47 | +0.14 | +42.43% | 110 | 731 | 0.29 | -0.19 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 82.00 | 0.64 | 0.74 | 0.70 | +0.20 | +40.00% | 109 | 257 | 0.29 | -0.24 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 83.00 | 0.91 | 0.98 | 0.96 | +0.28 | +41.18% | 85 | 191 | 0.28 | -0.31 | 0.07 | -0.07 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 84.00 | 1.20 | 1.33 | 1.15 | +0.25 | +27.78% | 93 | 1,953 | 0.27 | -0.38 | 0.08 | -0.07 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 85.00 | 1.60 | 1.75 | 1.65 | +0.41 | +33.07% | 135 | 652 | 0.27 | -0.47 | 0.09 | -0.07 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 86.00 | 2.12 | 2.26 | 2.12 | +0.52 | +32.50% | 17 | 204 | 0.26 | -0.56 | 0.09 | -0.07 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 87.00 | 2.71 | 2.88 | 2.76 | +0.45 | +19.49% | 29 | 7,154 | 0.26 | -0.65 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 88.00 | 3.00 | 3.70 | 3.69 | +0.95 | +34.68% | 137 | 281 | 0.23 | -0.74 | 0.08 | -0.05 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 89.00 | 3.20 | 5.30 | 4.25 | +0.60 | +16.44% | 6 | 215 | 0.24 | -0.81 | 0.07 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 90.00 | 5.05 | 5.25 | 5.16 | +0.44 | +9.33% | 1 | 222 | 0.27 | -0.86 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 91.00 | 5.90 | 6.15 | 6.03 | 0.00 | 0.00% | 0 | 56 | 0.28 | -0.90 | 0.04 | -0.03 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 92.00 | 6.85 | 7.20 | 6.08 | 0.00 | 0.00% | 0 | 134 | 0.33 | -0.93 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 93.00 | 7.30 | 9.15 | 7.98 | +0.18 | +2.31% | 2 | 2,499 | 0.38 | -0.95 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 94.00 | 8.80 | 9.55 | 9.20 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.97 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 95.00 | 9.00 | 10.05 | 9.83 | +0.73 | +8.03% | 6 | 5 | 0.36 | -0.98 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 96.00 | 10.60 | 11.40 | 10.40 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.98 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 97.00 | 11.70 | 12.05 | 11.37 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.99 | 0.01 | 0.00 | 3/21/2025 | 3/28/2025 4:00:06 PM EST |
| 98.00 | 12.30 | 13.60 | 12.05 | 0.00 | 0.00% | 0 | 17 | 0.47 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 99.00 | 12.90 | 14.55 | 13.10 | 0.00 | 0.00% | 0 | 44 | 0.54 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 100.00 | 13.80 | 15.95 | 14.07 | 0.00 | 0.00% | 0 | 5 | 0.56 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:06 PM EST |
| 101.00 | 14.95 | 16.60 | 14.45 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 102.00 | 15.55 | 17.50 | 6.89 | 0.00 | 0.00% | 0 | 5 | 0.64 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:06 PM EST |
| 103.00 | 16.75 | 19.05 | 6.60 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 4:00:06 PM EST |
| 104.00 | 18.80 | 19.85 | 16.70 | 0.00 | 0.00% | 0 | 3 | 0.61 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:06 PM EST |
| 105.00 | 19.80 | 20.45 | 13.23 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:06 PM EST |
| 106.00 | 20.75 | 21.15 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 107.00 | 21.70 | 22.05 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 108.00 | 22.75 | 24.00 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 109.00 | 23.85 | 24.35 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 110.00 | 24.75 | 26.05 | 23.35 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 115.00 | 28.70 | 31.65 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 120.00 | 33.15 | 36.80 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 125.00 | 38.25 | 41.80 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 130.00 | 43.45 | 46.80 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST |