Options Chain for WALMART INC COM (WMT) - $94.64 as of 3/7/2025 3:22:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 34.70 | 38.90 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:04 PM EST | |||
| 60.00 | 29.70 | 33.95 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:04 PM EST | |||
| 65.00 | 24.95 | 29.00 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:04 PM EST | |||
| 70.00 | 19.85 | 22.15 | 22.65 | % | 1 | 0 | 0.62 | 0.99 | 0.00 | -0.01 | 3/7/2025 | 3/7/2025 4:00:04 PM EST | |
| 75.00 | 16.00 | 19.15 | % | 0 | 0 | 0.66 | 0.97 | 0.01 | -0.01 | 3/7/2025 4:00:04 PM EST | |||
| 80.00 | 11.95 | 13.30 | 12.10 | % | 9 | 0 | 0.37 | 0.91 | 0.02 | -0.02 | 3/7/2025 | 3/7/2025 4:00:04 PM EST | |
| 84.00 | 7.95 | 10.10 | % | 0 | 0 | 0.46 | 0.82 | 0.03 | -0.03 | 3/7/2025 4:00:04 PM EST | |||
| 85.00 | 7.45 | 8.85 | % | 0 | 0 | 0.44 | 0.79 | 0.03 | -0.03 | 3/7/2025 4:00:04 PM EST | |||
| 86.00 | 5.55 | 8.35 | % | 0 | 0 | 0.23 | 0.76 | 0.03 | -0.03 | 3/7/2025 4:00:04 PM EST | |||
| 87.00 | 5.70 | 6.95 | % | 0 | 0 | 0.23 | 0.72 | 0.04 | -0.04 | 3/7/2025 4:00:04 PM EST | |||
| 88.00 | 5.10 | 5.85 | 5.50 | % | 1 | 0 | 0.23 | 0.69 | 0.04 | -0.04 | 3/7/2025 | 3/7/2025 4:00:04 PM EST | |
| 89.00 | 3.55 | 5.55 | 5.00 | % | 1 | 0 | 0.21 | 0.65 | 0.04 | -0.04 | 3/7/2025 | 3/7/2025 4:00:04 PM EST | |
| 90.00 | 3.55 | 4.60 | 4.65 | % | 24 | 0 | 0.22 | 0.61 | 0.04 | -0.04 | 3/7/2025 | 3/7/2025 4:00:04 PM EST | |
| 91.00 | 2.65 | 3.90 | 3.85 | % | 1 | 0 | 0.21 | 0.56 | 0.04 | -0.04 | 3/7/2025 | 3/7/2025 4:00:04 PM EST | |
| 92.00 | 3.10 | 3.40 | 3.55 | % | 16 | 0 | 0.24 | 0.52 | 0.05 | -0.04 | 3/7/2025 | 3/7/2025 4:00:04 PM EST | |
| 93.00 | 2.01 | 3.95 | 3.05 | % | 22 | 0 | 0.26 | 0.47 | 0.05 | -0.04 | 3/7/2025 | 3/7/2025 4:00:04 PM EST | |
| 94.00 | 2.13 | 2.46 | 2.60 | % | 72 | 0 | 0.24 | 0.43 | 0.05 | -0.04 | 3/7/2025 | 3/7/2025 4:00:04 PM EST | |
| 95.00 | 1.77 | 3.05 | 2.36 | -1.11 | -31.99% | 91 | 73 | 0.27 | 0.38 | 0.05 | -0.04 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 96.00 | 0.00 | 1.72 | 1.73 | -1.87 | -51.95% | 12 | 7 | 0.17 | 0.33 | 0.04 | -0.03 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 97.00 | 1.19 | 3.50 | 1.40 | % | 274 | 0 | 0.32 | 0.29 | 0.04 | -0.03 | 3/7/2025 | 3/7/2025 4:00:04 PM EST | |
| 98.00 | 0.99 | 3.25 | 1.32 | % | 2 | 0 | 0.33 | 0.25 | 0.04 | -0.03 | 3/7/2025 | 3/7/2025 4:00:04 PM EST | |
| 99.00 | 0.57 | 2.90 | 1.00 | -1.11 | -52.61% | 32 | 1 | 0.32 | 0.21 | 0.04 | -0.02 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 1.15 | 0.82 | -0.93 | -53.15% | 172 | 25 | 0.22 | 0.17 | 0.03 | -0.02 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 101.00 | 0.50 | 1.00 | % | 0 | 0 | 0.25 | 0.15 | 0.03 | -0.02 | 3/7/2025 4:00:04 PM EST | |||
| 102.00 | 0.00 | 2.55 | % | 0 | 0 | 0.34 | 0.11 | 0.03 | -0.02 | 3/7/2025 4:00:04 PM EST | |||
| 103.00 | 0.34 | 0.57 | 0.45 | % | 3 | 0 | 0.25 | 0.09 | 0.02 | -0.01 | 3/7/2025 | 3/7/2025 4:00:04 PM EST | |
| 104.00 | 0.11 | 2.29 | % | 0 | 0 | 0.32 | 0.08 | 0.02 | -0.01 | 3/7/2025 4:00:04 PM EST | |||
| 105.00 | 0.18 | 0.41 | 0.32 | % | 7 | 0 | 0.25 | 0.06 | 0.02 | -0.01 | 3/7/2025 | 3/7/2025 4:00:04 PM EST | |
| 106.00 | 0.00 | 1.68 | % | 0 | 0 | 0.26 | 0.05 | 0.01 | -0.01 | 3/7/2025 4:00:04 PM EST | |||
| 107.00 | 0.00 | 2.16 | % | 0 | 0 | 0.27 | 0.04 | 0.01 | -0.01 | 3/7/2025 4:00:04 PM EST | |||
| 108.00 | 0.00 | 1.95 | % | 0 | 0 | 0.38 | 0.03 | 0.01 | -0.01 | 3/7/2025 4:00:04 PM EST | |||
| 110.00 | 0.00 | 1.97 | % | 0 | 0 | 0.54 | 0.02 | 0.01 | 0.00 | 3/7/2025 4:00:04 PM EST | |||
| 115.00 | 0.00 | 1.98 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.14 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:04 PM EST | |||
| 130.00 | 0.00 | 1.55 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:04 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 | 2.05 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 2.05 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.88 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:04 PM EST | |||
| 70.00 | 0.05 | 2.15 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.01 | 3/7/2025 4:00:04 PM EST | |||
| 75.00 | 0.01 | 0.71 | % | 0 | 0 | 0.33 | -0.03 | 0.01 | -0.01 | 3/7/2025 4:00:04 PM EST | |||
| 80.00 | 0.35 | 0.53 | 0.45 | % | 14 | 0 | 0.30 | -0.09 | 0.02 | -0.02 | 3/7/2025 | 3/7/2025 4:00:04 PM EST | |
| 84.00 | 0.64 | 2.99 | % | 0 | 0 | 0.38 | -0.18 | 0.03 | -0.03 | 3/7/2025 4:00:04 PM EST | |||
| 85.00 | 1.01 | 2.70 | 1.10 | % | 10 | 0 | 0.35 | -0.21 | 0.03 | -0.03 | 3/7/2025 | 3/7/2025 4:00:04 PM EST | |
| 86.00 | 1.08 | 2.85 | 1.01 | % | 10 | 0 | 0.34 | -0.24 | 0.03 | -0.03 | 3/7/2025 | 3/7/2025 4:00:04 PM EST | |
| 87.00 | 1.41 | 1.92 | 1.50 | % | 4 | 0 | 0.28 | -0.28 | 0.04 | -0.04 | 3/7/2025 | 3/7/2025 4:00:04 PM EST | |
| 88.00 | 1.69 | 2.05 | 1.90 | % | 8 | 0 | 0.27 | -0.31 | 0.04 | -0.04 | 3/7/2025 | 3/7/2025 4:00:04 PM EST | |
| 89.00 | 1.98 | 2.27 | 2.20 | % | 9 | 0 | 0.26 | -0.35 | 0.04 | -0.04 | 3/7/2025 | 3/7/2025 4:00:04 PM EST | |
| 90.00 | 0.34 | 2.94 | 2.08 | +0.58 | +38.67% | 21 | 15 | 0.19 | -0.39 | 0.04 | -0.04 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 91.00 | 2.75 | 4.95 | 2.99 | % | 8 | 0 | 0.32 | -0.44 | 0.04 | -0.04 | 3/7/2025 | 3/7/2025 4:00:04 PM EST | |
| 92.00 | 3.20 | 3.80 | 3.00 | % | 33 | 0 | 0.26 | -0.48 | 0.05 | -0.04 | 3/7/2025 | 3/7/2025 4:00:04 PM EST | |
| 93.00 | 2.34 | 4.10 | 4.51 | % | 12 | 0 | 0.20 | -0.53 | 0.05 | -0.04 | 3/7/2025 | 3/7/2025 4:00:04 PM EST | |
| 94.00 | 3.30 | 4.75 | 3.95 | +1.25 | +46.30% | 19 | 0 | 0.21 | -0.57 | 0.05 | -0.04 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 95.00 | 2.88 | 6.65 | 4.85 | +1.79 | +58.50% | 44 | 30 | 0.38 | -0.62 | 0.05 | -0.04 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 96.00 | 3.60 | 7.75 | % | 0 | 0 | 0.39 | -0.67 | 0.04 | -0.03 | 3/7/2025 4:00:04 PM EST | |||
| 97.00 | 4.45 | 8.55 | % | 0 | 0 | 0.39 | -0.71 | 0.04 | -0.03 | 3/7/2025 4:00:04 PM EST | |||
| 98.00 | 7.10 | 7.55 | 7.50 | % | 2 | 0 | 0.25 | -0.75 | 0.04 | -0.03 | 3/7/2025 | 3/7/2025 4:00:04 PM EST | |
| 99.00 | 5.85 | 10.00 | 7.45 | % | 2 | 0 | 0.42 | -0.79 | 0.04 | -0.02 | 3/7/2025 | 3/7/2025 4:00:04 PM EST | |
| 100.00 | 6.95 | 10.60 | % | 0 | 0 | 0.43 | -0.83 | 0.03 | -0.02 | 3/7/2025 4:00:04 PM EST | |||
| 101.00 | 7.60 | 11.55 | % | 0 | 0 | 0.41 | -0.85 | 0.03 | -0.02 | 3/7/2025 4:00:04 PM EST | |||
| 102.00 | 8.55 | 12.65 | % | 0 | 0 | 0.45 | -0.89 | 0.03 | -0.02 | 3/7/2025 4:00:04 PM EST | |||
| 103.00 | 9.65 | 13.30 | % | 0 | 0 | 0.27 | -0.91 | 0.02 | -0.01 | 3/7/2025 4:00:04 PM EST | |||
| 104.00 | 10.65 | 14.65 | % | 0 | 0 | 0.29 | -0.92 | 0.02 | -0.01 | 3/7/2025 4:00:04 PM EST | |||
| 105.00 | 11.65 | 15.10 | 9.67 | 0.00 | 0.00% | 0 | 9 | 0.39 | -0.94 | 0.02 | -0.01 | 3/6/2025 | 3/7/2025 4:00:04 PM EST |
| 106.00 | 12.30 | 16.60 | % | 0 | 0 | 0.38 | -0.95 | 0.01 | -0.01 | 3/7/2025 4:00:04 PM EST | |||
| 107.00 | 13.35 | 17.50 | % | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.01 | 3/7/2025 4:00:04 PM EST | |||
| 108.00 | 14.55 | 17.65 | % | 0 | 0 | 0.53 | -0.97 | 0.01 | -0.01 | 3/7/2025 4:00:04 PM EST | |||
| 110.00 | 16.25 | 20.50 | % | 0 | 0 | 0.57 | -0.98 | 0.01 | 0.00 | 3/7/2025 4:00:04 PM EST | |||
| 115.00 | 21.50 | 24.85 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:04 PM EST | |||
| 120.00 | 26.20 | 30.45 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:04 PM EST | |||
| 125.00 | 31.20 | 35.45 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:04 PM EST | |||
| 130.00 | 36.20 | 40.05 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:04 PM EST |