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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 29.00 | 32.20 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 60.00 | 23.90 | 27.40 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 65.00 | 20.00 | 21.55 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 70.00 | 15.40 | 15.65 | 16.37 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.99 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 73.00 | 11.90 | 12.70 | % | 0 | 0 | 0.05 | 0.95 | 0.01 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 74.00 | 10.95 | 11.75 | 12.35 | 0.00 | 0.00% | 0 | 1 | 0.20 | 0.94 | 0.01 | -0.02 | 3/21/2025 | 3/28/2025 4:00:06 PM EST |
| 75.00 | 10.25 | 10.80 | 10.90 | 0.00 | 0.00% | 0 | 3 | 0.24 | 0.93 | 0.02 | -0.03 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 76.00 | 9.25 | 9.85 | 10.10 | 0.00 | 0.00% | 0 | 3 | 0.21 | 0.91 | 0.02 | -0.03 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 77.00 | 8.15 | 10.00 | 8.60 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.89 | 0.02 | -0.03 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 78.00 | 6.90 | 9.10 | 9.59 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.86 | 0.03 | -0.03 | 3/24/2025 | 3/28/2025 4:00:06 PM EST |
| 79.00 | 7.05 | 8.20 | % | 0 | 0 | 0.34 | 0.83 | 0.03 | -0.04 | 3/28/2025 4:00:06 PM EST | |||
| 80.00 | 5.80 | 6.85 | 6.30 | +0.35 | +5.89% | 1 | 7 | 0.27 | 0.80 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 81.00 | 5.40 | 5.60 | 6.25 | 0.00 | 0.00% | 0 | 6 | 0.26 | 0.76 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 82.00 | 4.65 | 5.35 | 5.15 | 0.00 | 0.00% | 0 | 4 | 0.28 | 0.71 | 0.05 | -0.04 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 83.00 | 4.00 | 4.90 | 4.10 | -0.47 | -10.29% | 1 | 139 | 0.29 | 0.66 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 84.00 | 3.40 | 3.50 | 3.40 | -0.10 | -2.86% | 2 | 63 | 0.25 | 0.60 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 85.00 | 2.73 | 3.15 | 2.84 | -0.39 | -12.08% | 210 | 454 | 0.26 | 0.55 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 86.00 | 2.28 | 2.47 | 2.38 | -0.14 | -5.56% | 8 | 897 | 0.25 | 0.48 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 87.00 | 1.82 | 1.99 | 1.90 | -0.19 | -9.10% | 228 | 472 | 0.24 | 0.42 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 88.00 | 1.45 | 1.57 | 1.47 | -0.26 | -15.03% | 5 | 110 | 0.24 | 0.36 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 89.00 | 1.12 | 1.32 | 1.10 | -0.20 | -15.39% | 11 | 66 | 0.24 | 0.30 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 90.00 | 0.86 | 0.98 | 0.90 | -0.11 | -10.90% | 43 | 161 | 0.24 | 0.25 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 91.00 | 0.57 | 0.93 | 0.71 | -0.08 | -10.13% | 16 | 93 | 0.24 | 0.20 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 92.00 | 0.51 | 0.60 | 0.54 | -0.06 | -10.00% | 8 | 194 | 0.24 | 0.16 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 93.00 | 0.38 | 0.43 | 0.40 | -0.03 | -6.98% | 8 | 86 | 0.24 | 0.13 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 94.00 | 0.28 | 0.33 | 0.27 | -0.07 | -20.59% | 2 | 38 | 0.24 | 0.10 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 95.00 | 0.21 | 0.26 | 0.23 | -0.01 | -4.17% | 10 | 187 | 0.24 | 0.08 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 96.00 | 0.17 | 0.20 | 0.19 | +0.02 | +11.77% | 3 | 131 | 0.24 | 0.07 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 97.00 | 0.13 | 0.17 | 0.14 | 0.00 | 0.00% | 0 | 64 | 0.25 | 0.06 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 98.00 | 0.02 | 0.25 | 0.12 | +0.01 | +9.10% | 3 | 50 | 0.26 | 0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 100.00 | 0.01 | 0.13 | 0.10 | +0.01 | +11.12% | 3 | 329 | 0.26 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 105.00 | 0.01 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 27 | 0.30 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:06 PM EST |
| 110.00 | 0.00 | 1.02 | 0.11 | 0.00 | 0.00% | 0 | 19 | 0.40 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:06 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 10 | 0.68 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:06 PM EST |
| 120.00 | 0.00 | 1.27 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 125.00 | 0.00 | 1.00 | % | 0 | 0 | 0.87 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.18 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 60.00 | 0.00 | 0.41 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.64 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 65.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:06 PM EST |
| 70.00 | 0.02 | 0.49 | 0.12 | 0.00 | 0.00% | 0 | 9 | 0.47 | -0.01 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 73.00 | 0.19 | 0.22 | % | 0 | 0 | 0.33 | -0.05 | 0.01 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 74.00 | 0.23 | 0.26 | 0.24 | +0.04 | +20.00% | 11 | 51 | 0.32 | -0.06 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 75.00 | 0.29 | 0.32 | 0.33 | +0.12 | +57.15% | 12 | 239 | 0.31 | -0.07 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 76.00 | 0.36 | 0.39 | 0.35 | 0.00 | 0.00% | 2 | 3 | 0.30 | -0.09 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 77.00 | 0.44 | 0.48 | 0.48 | +0.14 | +41.18% | 2 | 12 | 0.29 | -0.11 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 78.00 | 0.54 | 0.81 | 0.42 | 0.00 | 0.00% | 0 | 3,668 | 0.31 | -0.14 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 79.00 | 0.49 | 0.75 | 0.74 | +0.25 | +51.02% | 4 | 95 | 0.27 | -0.17 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 80.00 | 0.66 | 0.91 | 0.88 | +0.24 | +37.50% | 10 | 147 | 0.26 | -0.20 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 81.00 | 1.06 | 1.14 | 1.00 | -0.06 | -5.66% | 2 | 45 | 0.27 | -0.24 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 82.00 | 1.12 | 1.42 | 1.23 | -0.07 | -5.39% | 6 | 50 | 0.26 | -0.29 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 83.00 | 1.42 | 1.90 | 1.63 | +0.43 | +35.84% | 9 | 189 | 0.26 | -0.34 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 84.00 | 1.81 | 2.09 | 1.98 | +0.42 | +26.93% | 52 | 199 | 0.25 | -0.40 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 85.00 | 2.20 | 2.53 | 2.38 | +0.50 | +26.60% | 6 | 210 | 0.25 | -0.45 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 86.00 | 2.69 | 3.25 | 2.82 | -0.11 | -3.76% | 2 | 46 | 0.25 | -0.52 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 87.00 | 2.65 | 4.30 | 2.97 | 0.00 | 0.00% | 0 | 264 | 0.25 | -0.58 | 0.06 | -0.04 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 88.00 | 3.95 | 4.15 | 4.10 | +0.40 | +10.82% | 9 | 5 | 0.24 | -0.64 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 89.00 | 3.85 | 4.90 | 4.14 | 0.00 | 0.00% | 0 | 17 | 0.20 | -0.70 | 0.06 | -0.04 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 90.00 | 4.55 | 5.90 | 4.85 | 0.00 | 0.00% | 0 | 57 | 0.20 | -0.75 | 0.05 | -0.03 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 91.00 | 6.00 | 6.45 | 6.37 | +0.28 | +4.60% | 1 | 111 | 0.21 | -0.80 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 92.00 | 6.10 | 7.30 | 6.32 | 0.00 | 0.00% | 0 | 122 | 0.16 | -0.84 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 93.00 | 8.00 | 8.55 | 8.13 | 0.00 | 0.00% | 0 | 18 | 0.28 | -0.87 | 0.04 | -0.02 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 94.00 | 8.65 | 9.90 | 8.87 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.90 | 0.03 | -0.02 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 95.00 | 8.85 | 10.35 | 8.27 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.92 | 0.03 | -0.02 | 3/24/2025 | 3/28/2025 4:00:06 PM EST |
| 96.00 | 10.85 | 11.55 | 10.84 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.93 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 97.00 | 10.85 | 12.25 | 11.45 | 0.00 | 0.00% | 0 | 0 | 0.31 | -0.94 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 98.00 | 11.90 | 14.45 | 13.18 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.96 | 0.01 | -0.01 | 3/14/2025 | 3/28/2025 4:00:06 PM EST |
| 100.00 | 13.85 | 15.35 | 14.11 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.97 | 0.01 | -0.01 | 3/21/2025 | 3/28/2025 4:00:06 PM EST |
| 105.00 | 19.75 | 20.10 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 110.00 | 24.70 | 26.30 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 115.00 | 27.90 | 31.70 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 120.00 | 32.85 | 36.75 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 125.00 | 37.90 | 41.75 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST |