Options Chain for WALMART INC COM (WMT) - $87.79 as of 3/31/2025 10:45:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 31.35 | 34.60 | 31.18 | 0.00 | 0.00% | 0 | 2 | 1.10 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:54 PM EST |
| 60.00 | 26.60 | 30.10 | 26.40 | 0.00 | 0.00% | 0 | 6 | 1.21 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:54 PM EST |
| 65.00 | 22.25 | 23.90 | 22.35 | +0.70 | +3.24% | 10 | 10 | 0.95 | 1.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 70.00 | 17.55 | 18.35 | 15.75 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.98 | 0.00 | -0.02 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 73.00 | 14.35 | 15.45 | 12.65 | % | 1 | 0 | 0.42 | 0.96 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST | |
| 74.00 | 13.15 | 14.35 | % | 0 | 0 | 0.66 | 0.95 | 0.01 | -0.03 | 3/31/2025 3:59:54 PM EST | |||
| 75.00 | 12.40 | 13.75 | 10.80 | 0.00 | 0.00% | 0 | 14 | 0.39 | 0.94 | 0.01 | -0.03 | 3/14/2025 | 3/31/2025 3:59:54 PM EST |
| 76.00 | 10.80 | 12.45 | 10.00 | 0.00 | 0.00% | 0 | 5 | 0.19 | 0.93 | 0.01 | -0.03 | 3/13/2025 | 3/31/2025 3:59:54 PM EST |
| 77.00 | 10.40 | 11.45 | 8.61 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.92 | 0.02 | -0.03 | 3/26/2025 | 3/31/2025 3:59:54 PM EST |
| 78.00 | 10.15 | 10.45 | 7.50 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.91 | 0.02 | -0.04 | 3/26/2025 | 3/31/2025 3:59:54 PM EST |
| 79.00 | 8.50 | 9.85 | 8.30 | +1.49 | +21.88% | 1 | 2 | 0.26 | 0.90 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 80.00 | 8.25 | 8.70 | 7.23 | +1.32 | +22.34% | 11 | 25 | 0.30 | 0.89 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 81.00 | 6.95 | 8.55 | 6.75 | +1.60 | +31.07% | 33 | 52 | 0.21 | 0.87 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 82.00 | 6.20 | 6.70 | 6.02 | +1.48 | +32.60% | 22 | 59 | 0.21 | 0.85 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 83.00 | 5.05 | 6.30 | 5.95 | +2.28 | +62.13% | 15 | 41 | 0.26 | 0.81 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 84.00 | 4.90 | 5.05 | 5.05 | +1.90 | +60.32% | 9 | 59 | 0.27 | 0.77 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 85.00 | 3.35 | 5.35 | 4.08 | +1.53 | +60.00% | 145 | 245 | 0.27 | 0.71 | 0.06 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 86.00 | 3.45 | 4.55 | 3.40 | +1.41 | +70.86% | 121 | 153 | 0.26 | 0.65 | 0.06 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 87.00 | 2.70 | 2.97 | 2.98 | +1.39 | +87.43% | 138 | 299 | 0.26 | 0.59 | 0.07 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 88.00 | 2.15 | 2.44 | 2.41 | +1.11 | +85.39% | 222 | 289 | 0.25 | 0.52 | 0.07 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 89.00 | 1.82 | 1.92 | 1.93 | +0.98 | +103.16% | 80 | 390 | 0.25 | 0.45 | 0.07 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 90.00 | 1.30 | 1.58 | 1.43 | +0.72 | +101.41% | 341 | 1,072 | 0.24 | 0.38 | 0.07 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 91.00 | 0.94 | 1.18 | 1.10 | +0.55 | +100.00% | 42 | 136 | 0.24 | 0.31 | 0.07 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 92.00 | 0.78 | 1.04 | 0.86 | +0.49 | +132.44% | 127 | 168 | 0.24 | 0.25 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 93.00 | 0.53 | 0.82 | 0.61 | +0.31 | +103.34% | 40 | 149 | 0.23 | 0.20 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 94.00 | 0.26 | 0.46 | 0.44 | +0.19 | +76.00% | 35 | 371 | 0.22 | 0.15 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 95.00 | 0.30 | 0.34 | 0.33 | +0.18 | +120.00% | 63 | 1,255 | 0.24 | 0.12 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 96.00 | 0.21 | 0.25 | 0.24 | +0.12 | +100.00% | 16 | 87 | 0.24 | 0.09 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 97.00 | 0.15 | 0.18 | 0.18 | 0.00 | 0.00% | 7 | 377 | 0.24 | 0.07 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 98.00 | 0.11 | 0.14 | 0.53 | +0.41 | +341.67% | 4 | 101 | 0.25 | 0.05 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 99.00 | 0.03 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 110 | 0.26 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 100.00 | 0.02 | 0.13 | 0.06 | 0.00 | 0.00% | 62 | 728 | 0.26 | 0.03 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 101.00 | 0.01 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 6 | 0.34 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 102.00 | 0.01 | 0.23 | 0.05 | -0.02 | -28.58% | 6 | 22 | 0.35 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 103.00 | 0.01 | 0.10 | 0.05 | -0.05 | -50.00% | 5 | 11 | 0.28 | 0.01 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 104.00 | 0.00 | 0.47 | 0.08 | 0.00 | 0.00% | 0 | 6 | 0.47 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 765 | 0.36 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:54 PM EST |
| 106.00 | 0.00 | 1.15 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 107.00 | 0.00 | 1.15 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 108.00 | 0.00 | 0.20 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 1.15 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 1.15 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 1.15 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 1.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 1.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 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 | 0.45 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.62 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 39 | 0.56 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 70.00 | 0.02 | 0.20 | 0.26 | +0.19 | +271.43% | 1 | 32 | 0.45 | -0.02 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 73.00 | 0.03 | 0.20 | 0.30 | -0.01 | -3.23% | 1 | 8 | 0.39 | -0.04 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 74.00 | 0.04 | 0.20 | 0.13 | -0.05 | -27.78% | 4 | 47 | 0.36 | -0.05 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 75.00 | 0.05 | 0.22 | 0.11 | -0.12 | -52.18% | 13 | 102 | 0.36 | -0.06 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 76.00 | 0.06 | 0.29 | 0.13 | -0.07 | -35.00% | 8 | 6 | 0.34 | -0.07 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 77.00 | 0.15 | 0.19 | 0.14 | -0.20 | -58.83% | 2 | 2,217 | 0.33 | -0.08 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 78.00 | 0.19 | 0.24 | 0.22 | -0.23 | -51.12% | 3 | 3,577 | 0.32 | -0.09 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 79.00 | 0.25 | 0.28 | 0.25 | -0.27 | -51.93% | 31 | 2,257 | 0.31 | -0.10 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 80.00 | 0.32 | 0.54 | 0.34 | -0.34 | -50.00% | 153 | 3,033 | 0.32 | -0.11 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 81.00 | 0.39 | 0.46 | 0.40 | -0.43 | -51.81% | 124 | 74 | 0.29 | -0.13 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 82.00 | 0.53 | 0.57 | 0.49 | -0.61 | -55.46% | 27 | 124 | 0.28 | -0.15 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 83.00 | 0.67 | 0.76 | 0.71 | -0.63 | -47.02% | 23 | 64 | 0.28 | -0.19 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 84.00 | 0.88 | 0.96 | 0.88 | -0.85 | -49.14% | 28 | 116 | 0.28 | -0.23 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 85.00 | 1.10 | 1.31 | 1.12 | -1.01 | -47.42% | 58 | 620 | 0.26 | -0.29 | 0.06 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 86.00 | 1.23 | 1.53 | 1.42 | -1.34 | -48.56% | 11 | 93 | 0.26 | -0.35 | 0.06 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 87.00 | 1.63 | 2.00 | 1.80 | -1.45 | -44.62% | 28 | 284 | 0.26 | -0.41 | 0.07 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 88.00 | 2.19 | 2.34 | 2.15 | -1.85 | -46.25% | 9 | 176 | 0.25 | -0.48 | 0.07 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 89.00 | 2.74 | 2.90 | 2.65 | -2.03 | -43.38% | 33 | 106 | 0.26 | -0.55 | 0.07 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 90.00 | 2.87 | 3.45 | 3.48 | -1.19 | -25.49% | 4 | 107 | 0.24 | -0.62 | 0.07 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 91.00 | 3.80 | 4.15 | 4.14 | -1.74 | -29.60% | 10 | 15 | 0.23 | -0.69 | 0.07 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 92.00 | 3.75 | 5.30 | 6.18 | -0.92 | -12.96% | 1 | 144 | 0.24 | -0.75 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 93.00 | 5.05 | 6.25 | 6.89 | -1.11 | -13.88% | 1 | 20 | 0.25 | -0.80 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 94.00 | 6.35 | 7.30 | 9.20 | 0.00 | 0.00% | 0 | 17 | 0.32 | -0.85 | 0.04 | -0.03 | 3/26/2025 | 3/31/2025 3:59:54 PM EST |
| 95.00 | 7.00 | 8.00 | 9.85 | 0.00 | 0.00% | 0 | 20 | 0.25 | -0.88 | 0.04 | -0.02 | 3/26/2025 | 3/31/2025 3:59:54 PM EST |
| 96.00 | 8.10 | 9.25 | 10.10 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.91 | 0.03 | -0.02 | 3/20/2025 | 3/31/2025 3:59:54 PM EST |
| 97.00 | 8.80 | 10.00 | 11.26 | 0.00 | 0.00% | 0 | 0 | 0.29 | -0.93 | 0.02 | -0.01 | 3/19/2025 | 3/31/2025 3:59:54 PM EST |
| 98.00 | 10.10 | 10.90 | 11.99 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.95 | 0.02 | -0.01 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 99.00 | 10.40 | 12.15 | 12.47 | -0.38 | -2.96% | 1 | 4 | 0.34 | -0.97 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 100.00 | 11.40 | 12.35 | 14.70 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.97 | 0.01 | -0.01 | 3/26/2025 | 3/31/2025 3:59:54 PM EST |
| 101.00 | 13.05 | 13.30 | 15.25 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.98 | 0.01 | -0.01 | 3/19/2025 | 3/31/2025 3:59:54 PM EST |
| 102.00 | 13.65 | 15.10 | % | 0 | 0 | 0.53 | -0.99 | 0.01 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 103.00 | 15.00 | 16.00 | 15.02 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:54 PM EST |
| 104.00 | 15.30 | 17.05 | 19.26 | 0.00 | 0.00% | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:54 PM EST |
| 105.00 | 17.00 | 18.50 | 20.30 | 0.00 | 0.00% | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:54 PM EST |
| 106.00 | 18.05 | 19.80 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 107.00 | 19.05 | 19.75 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 108.00 | 19.90 | 21.70 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 110.00 | 22.05 | 23.50 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 115.00 | 25.20 | 28.95 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 120.00 | 30.30 | 33.95 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 125.00 | 35.10 | 38.95 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 130.00 | 40.05 | 43.95 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST |