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 | 41.75 | 49.31 | 0.00 | 0.00% | 0 | 21 | 1.38 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 60.00 | 32.85 | 37.00 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 65.00 | 27.85 | 32.00 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 70.00 | 23.65 | 26.25 | 35.80 | 0.00 | 0.00% | 0 | 2 | 0.64 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 75.00 | 19.20 | 21.10 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 80.00 | 14.70 | 16.15 | 17.83 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.97 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 85.00 | 10.10 | 10.85 | 10.50 | -2.65 | -20.16% | 1 | 6 | 0.27 | 0.91 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 89.00 | 6.55 | 7.75 | 7.00 | -1.84 | -20.82% | 7 | 8 | 0.21 | 0.81 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 90.00 | 3.90 | 6.10 | 5.95 | -8.64 | -59.22% | 8 | 1 | 0.21 | 0.78 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 91.00 | 4.10 | 6.00 | 4.80 | -2.40 | -33.34% | 2 | 0 | 0.25 | 0.74 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 92.00 | 4.35 | 4.60 | 4.60 | -1.90 | -29.24% | 27 | 59 | 0.21 | 0.69 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 93.00 | 3.55 | 4.95 | 3.95 | -2.04 | -34.06% | 22 | 13 | 0.21 | 0.63 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 94.00 | 3.10 | 3.35 | 3.15 | -1.90 | -37.63% | 39 | 15 | 0.21 | 0.58 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 95.00 | 2.55 | 2.91 | 2.71 | -1.52 | -35.94% | 89 | 19 | 0.21 | 0.52 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 96.00 | 1.95 | 2.30 | 2.31 | -1.30 | -36.02% | 50 | 12 | 0.20 | 0.46 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 97.00 | 1.51 | 2.06 | 1.79 | -1.07 | -37.42% | 95 | 139 | 0.21 | 0.40 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 98.00 | 1.32 | 1.61 | 1.48 | -1.04 | -41.27% | 150 | 444 | 0.21 | 0.34 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 99.00 | 1.08 | 1.34 | 1.21 | -0.95 | -43.99% | 66 | 422 | 0.21 | 0.29 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 100.00 | 0.85 | 1.04 | 0.88 | -0.72 | -45.00% | 220 | 279 | 0.20 | 0.25 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 101.00 | 0.67 | 0.85 | 0.73 | -0.69 | -48.60% | 193 | 64 | 0.21 | 0.21 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 102.00 | 0.52 | 0.71 | 0.55 | -0.60 | -52.18% | 52 | 90 | 0.21 | 0.17 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 103.00 | 0.42 | 0.54 | 0.48 | -0.40 | -45.46% | 89 | 263 | 0.21 | 0.15 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 104.00 | 0.33 | 0.38 | 0.43 | -0.27 | -38.58% | 47 | 135 | 0.21 | 0.12 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 105.00 | 0.26 | 0.31 | 0.32 | -0.27 | -45.77% | 122 | 360 | 0.21 | 0.10 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 106.00 | 0.21 | 0.26 | 0.16 | -0.36 | -69.24% | 78 | 57 | 0.22 | 0.08 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 107.00 | 0.17 | 0.22 | 0.19 | -0.16 | -45.72% | 89 | 136 | 0.22 | 0.07 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 108.00 | 0.14 | 0.20 | 0.15 | -0.14 | -48.28% | 10 | 380 | 0.23 | 0.06 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 109.00 | 0.11 | 0.34 | 0.01 | -0.24 | -96.00% | 1 | 12 | 0.26 | 0.05 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 110.00 | 0.10 | 0.20 | 0.15 | -0.08 | -34.79% | 129 | 179 | 0.25 | 0.04 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 111.00 | 0.00 | 0.35 | 0.20 | +0.11 | +122.23% | 2 | 2 | 0.31 | 0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 112.00 | 0.02 | 0.38 | 0.18 | 0.00 | 0.00% | 1 | 70 | 0.31 | 0.02 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 113.00 | 0.00 | 0.34 | 1.15 | 0.00 | 0.00% | 0 | 14 | 0.34 | 0.01 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 114.00 | 0.00 | 0.34 | 0.10 | 0.00 | 0.00% | 0 | 18 | 0.35 | 0.01 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.13 | 0.07 | -0.05 | -41.67% | 23 | 131 | 0.29 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 116.00 | 0.03 | 0.30 | 0.10 | 0.00 | 0.00% | 1 | 5 | 0.30 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 117.00 | 0.00 | 0.46 | 0.63 | 0.00 | 0.00% | 0 | 13 | 0.42 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 118.00 | 0.00 | 1.32 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.35 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.22 | 0.21 | 0.00 | 0.00% | 0 | 55 | 0.44 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 130.00 | 0.04 | 0.20 | 0.04 | +0.01 | +33.34% | 3 | 4 | 0.41 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.20 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 1.31 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 1.32 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.28 | 0.08 | % | 1 | 0 | 0.43 | -0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 80.00 | 0.06 | 0.32 | 0.33 | +0.20 | +153.85% | 3 | 9 | 0.30 | -0.03 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 85.00 | 0.31 | 0.49 | 0.35 | +0.17 | +94.45% | 45 | 69 | 0.26 | -0.09 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 89.00 | 0.63 | 0.87 | 0.75 | +0.35 | +87.50% | 46 | 36 | 0.22 | -0.19 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 90.00 | 0.70 | 1.01 | 0.81 | +0.29 | +55.77% | 64 | 126 | 0.22 | -0.22 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 91.00 | 1.15 | 1.25 | 1.22 | +0.51 | +71.84% | 3,569 | 14 | 0.22 | -0.26 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 92.00 | 1.16 | 1.61 | 1.48 | +0.60 | +68.19% | 240 | 6,727 | 0.21 | -0.31 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 93.00 | 1.65 | 2.06 | 1.80 | +0.77 | +74.76% | 98 | 86 | 0.21 | -0.37 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 94.00 | 1.84 | 2.27 | 2.15 | +0.76 | +54.68% | 68 | 36 | 0.21 | -0.42 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 95.00 | 2.56 | 2.87 | 2.65 | +0.90 | +51.43% | 59 | 132 | 0.21 | -0.48 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 96.00 | 3.10 | 3.70 | 3.10 | +1.01 | +48.33% | 83 | 44 | 0.21 | -0.54 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 97.00 | 2.26 | 3.90 | 4.13 | +1.58 | +61.97% | 12 | 42 | 0.15 | -0.60 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 98.00 | 2.48 | 4.65 | 4.40 | +1.34 | +43.80% | 19 | 37 | 0.22 | -0.66 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 99.00 | 3.70 | 5.35 | 5.27 | +1.67 | +46.39% | 10 | 41 | 0.15 | -0.71 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 100.00 | 5.05 | 6.15 | 5.99 | +2.15 | +55.99% | 27 | 79 | 0.17 | -0.75 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 101.00 | 6.45 | 7.15 | 7.00 | +2.52 | +56.25% | 6 | 12 | 0.21 | -0.79 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 102.00 | 6.35 | 7.90 | 7.07 | +1.47 | +26.25% | 10 | 20 | 0.22 | -0.83 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 103.00 | 6.65 | 8.80 | 7.26 | +0.64 | +9.67% | 2 | 9 | 0.25 | -0.85 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 104.00 | 8.85 | 10.00 | 9.65 | +2.57 | +36.30% | 9 | 15 | 0.21 | -0.88 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 105.00 | 9.90 | 10.85 | 9.00 | +1.00 | +12.50% | 40 | 62 | 0.25 | -0.90 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 106.00 | 10.10 | 11.55 | 5.60 | 0.00 | 0.00% | 0 | 50 | 0.26 | -0.92 | 0.02 | -0.01 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 107.00 | 11.55 | 12.55 | 5.65 | 0.00 | 0.00% | 0 | 6 | 0.41 | -0.93 | 0.02 | -0.01 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 108.00 | 11.55 | 13.55 | 9.40 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.94 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 109.00 | 12.45 | 16.35 | % | 0 | 0 | 0.46 | -0.95 | 0.01 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 110.00 | 15.10 | 15.70 | 14.47 | +6.67 | +85.52% | 1 | 201 | 0.49 | -0.96 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 111.00 | 15.80 | 16.75 | 16.20 | +2.20 | +15.72% | 4 | 4 | 0.29 | -0.98 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 112.00 | 15.60 | 17.40 | % | 0 | 0 | 0.40 | -0.98 | 0.01 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 113.00 | 17.30 | 18.75 | % | 0 | 0 | 0.32 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 114.00 | 17.95 | 19.80 | % | 0 | 0 | 0.35 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 115.00 | 18.20 | 20.70 | % | 0 | 0 | 0.40 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 116.00 | 20.05 | 22.35 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 117.00 | 20.75 | 22.40 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 118.00 | 21.50 | 24.65 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 120.00 | 23.25 | 27.45 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 125.00 | 28.35 | 32.05 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 130.00 | 33.40 | 37.05 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST |