Options Chain for WALMART INC COM (WMT) - $95.09 as of 4/25/2025 9:15:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 42.65 | 47.00 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 55.00 | 37.65 | 42.00 | 34.10 | 0.00 | 0.00% | 0 | 6 | 1.90 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 4/25/2025 3:59:51 PM EST |
| 60.00 | 33.30 | 36.95 | 35.20 | 0.00 | 0.00% | 0 | 51 | 1.41 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:51 PM EST |
| 65.00 | 29.25 | 30.95 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 70.00 | 24.40 | 25.95 | 20.70 | 0.00 | 0.00% | 0 | 26 | 0.80 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:51 PM EST |
| 73.00 | 20.20 | 22.45 | 11.57 | 0.00 | 0.00% | 0 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:51 PM EST |
| 74.00 | 19.00 | 22.45 | 20.95 | +4.70 | +28.93% | 1 | 1 | 0.77 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 75.00 | 18.95 | 21.15 | 19.90 | 0.00 | 0.00% | 0 | 5 | 0.62 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 76.00 | 18.30 | 19.55 | 17.95 | 0.00 | 0.00% | 0 | 1 | 0.61 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:51 PM EST |
| 77.00 | 17.85 | 19.70 | 17.85 | 0.00 | 0.00% | 0 | 2 | 0.59 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:51 PM EST |
| 78.00 | 14.90 | 18.25 | 17.15 | 0.00 | 0.00% | 0 | 17 | 0.59 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 79.00 | 14.80 | 16.35 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.01 | 4/25/2025 3:59:51 PM EST | |||
| 80.00 | 13.30 | 17.00 | 15.75 | 0.00 | 0.00% | 0 | 31 | 0.26 | 0.99 | 0.01 | -0.01 | 4/14/2025 | 4/25/2025 3:59:51 PM EST |
| 81.00 | 13.05 | 15.35 | 11.00 | 0.00 | 0.00% | 0 | 12 | 0.57 | 0.99 | 0.01 | -0.01 | 4/21/2025 | 4/25/2025 3:59:51 PM EST |
| 82.00 | 11.90 | 14.85 | 13.42 | 0.00 | 0.00% | 0 | 14 | 0.54 | 0.98 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 83.00 | 10.90 | 13.80 | 13.10 | +2.30 | +21.30% | 1 | 24 | 0.26 | 0.97 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 84.00 | 10.70 | 12.30 | 12.06 | 0.00 | 0.00% | 0 | 47 | 0.26 | 0.96 | 0.01 | -0.02 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 85.00 | 8.40 | 12.00 | 9.85 | -1.69 | -14.65% | 3 | 168 | 0.22 | 0.95 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 86.00 | 8.50 | 11.30 | 9.28 | -1.10 | -10.60% | 4 | 75 | 0.39 | 0.93 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 87.00 | 7.65 | 8.50 | 8.67 | -0.70 | -7.48% | 1 | 126 | 0.25 | 0.91 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 88.00 | 6.95 | 8.00 | 7.05 | -1.19 | -14.45% | 7 | 53 | 0.28 | 0.89 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 89.00 | 5.50 | 7.45 | 6.55 | -1.30 | -16.57% | 5 | 236 | 0.33 | 0.86 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 90.00 | 4.95 | 6.10 | 5.48 | -0.94 | -14.65% | 17 | 416 | 0.27 | 0.82 | 0.05 | -0.05 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 91.00 | 4.55 | 5.00 | 4.43 | -1.36 | -23.49% | 11 | 276 | 0.30 | 0.78 | 0.05 | -0.06 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 92.00 | 3.75 | 4.40 | 4.03 | -0.82 | -16.91% | 57 | 472 | 0.29 | 0.73 | 0.06 | -0.06 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 93.00 | 2.69 | 3.35 | 3.30 | -0.73 | -18.12% | 45 | 368 | 0.28 | 0.66 | 0.07 | -0.07 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 94.00 | 2.30 | 2.62 | 2.59 | -0.86 | -24.93% | 153 | 2,539 | 0.27 | 0.59 | 0.08 | -0.07 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 95.00 | 1.55 | 2.05 | 1.92 | -0.78 | -28.89% | 234 | 2,049 | 0.26 | 0.51 | 0.08 | -0.07 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 96.00 | 1.42 | 1.61 | 1.42 | -0.78 | -35.46% | 447 | 395 | 0.25 | 0.43 | 0.08 | -0.06 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 97.00 | 0.99 | 1.03 | 1.02 | -0.61 | -37.43% | 478 | 1,230 | 0.24 | 0.34 | 0.08 | -0.06 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 98.00 | 0.65 | 0.72 | 0.70 | -0.48 | -40.68% | 1,281 | 252 | 0.24 | 0.26 | 0.07 | -0.05 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 99.00 | 0.41 | 0.48 | 0.47 | -0.35 | -42.69% | 239 | 1,578 | 0.23 | 0.20 | 0.06 | -0.04 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 100.00 | 0.19 | 0.42 | 0.28 | -0.26 | -48.15% | 913 | 1,497 | 0.23 | 0.14 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 101.00 | 0.12 | 0.22 | 0.23 | -0.18 | -43.91% | 25 | 165 | 0.24 | 0.11 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 102.00 | 0.12 | 0.16 | 0.14 | -0.12 | -46.16% | 40 | 188 | 0.24 | 0.08 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 103.00 | 0.06 | 0.19 | 0.09 | -0.07 | -43.75% | 10 | 469 | 0.26 | 0.06 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 104.00 | 0.00 | 0.23 | 0.14 | +0.02 | +16.67% | 84 | 173 | 0.28 | 0.04 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 105.00 | 0.02 | 0.13 | 0.13 | +0.05 | +62.50% | 7 | 482 | 0.27 | 0.03 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 106.00 | 0.00 | 0.84 | % | 0 | 0 | 0.39 | 0.01 | 0.01 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 1.28 | 0.03 | 0.00 | 0.00% | 0 | 60 | 0.70 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 1.05 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 0.89 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 0.55 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 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 | 0.28 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.40 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.29 | 0.19 | 0.00 | 0.00% | 0 | 30 | 1.23 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.43 | 0.50 | 0.00 | 0.00% | 0 | 37 | 1.07 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 33 | 0.93 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.06 | 0.07 | +0.01 | +16.67% | 3 | 183 | 0.72 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 73.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 160 | 0.73 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 74.00 | 0.00 | 0.12 | 0.03 | -0.08 | -72.73% | 1 | 54 | 0.67 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 75.00 | 0.01 | 0.17 | 0.09 | +0.02 | +28.58% | 11 | 465 | 0.57 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 76.00 | 0.00 | 0.18 | 0.13 | 0.00 | 0.00% | 0 | 80 | 0.56 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:51 PM EST |
| 77.00 | 0.00 | 0.18 | 0.18 | 0.00 | 0.00% | 0 | 11 | 0.62 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:51 PM EST |
| 78.00 | 0.00 | 0.21 | 0.11 | 0.00 | 0.00% | 0 | 251 | 0.51 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:51 PM EST |
| 79.00 | 0.00 | 0.29 | 0.08 | -0.27 | -77.15% | 3 | 185 | 0.43 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 80.00 | 0.02 | 0.15 | 0.09 | +0.04 | +80.00% | 72 | 1,820 | 0.44 | -0.01 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 81.00 | 0.00 | 0.23 | 0.08 | -0.02 | -20.00% | 2 | 93 | 0.46 | -0.01 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 82.00 | 0.08 | 0.14 | 0.11 | -0.03 | -21.43% | 26 | 323 | 0.42 | -0.02 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 83.00 | 0.05 | 0.24 | 0.14 | -0.01 | -6.67% | 3 | 155 | 0.38 | -0.03 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 84.00 | 0.07 | 0.24 | 0.16 | -0.03 | -15.79% | 589 | 793 | 0.39 | -0.04 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 85.00 | 0.11 | 0.24 | 0.18 | -0.04 | -18.19% | 59 | 1,727 | 0.36 | -0.05 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 86.00 | 0.20 | 0.22 | 0.24 | -0.02 | -7.70% | 24 | 140 | 0.35 | -0.07 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 87.00 | 0.10 | 0.77 | 0.28 | -0.12 | -30.00% | 55 | 296 | 0.34 | -0.09 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 88.00 | 0.11 | 0.38 | 0.38 | -0.01 | -2.57% | 5,068 | 235 | 0.33 | -0.11 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 89.00 | 0.19 | 0.94 | 0.44 | +0.01 | +2.33% | 42 | 317 | 0.32 | -0.14 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 90.00 | 0.52 | 0.57 | 0.54 | +0.02 | +3.85% | 542 | 1,094 | 0.31 | -0.18 | 0.05 | -0.05 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 91.00 | 0.01 | 0.75 | 0.70 | -0.01 | -1.41% | 278 | 2,134 | 0.30 | -0.22 | 0.05 | -0.06 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 92.00 | 0.86 | 1.13 | 0.90 | +0.08 | +9.76% | 45 | 1,553 | 0.29 | -0.27 | 0.06 | -0.06 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 93.00 | 0.52 | 1.33 | 1.21 | +0.20 | +19.81% | 340 | 609 | 0.27 | -0.34 | 0.07 | -0.07 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 94.00 | 1.45 | 1.62 | 1.46 | +0.05 | +3.55% | 325 | 214 | 0.27 | -0.41 | 0.08 | -0.07 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 95.00 | 1.87 | 2.00 | 2.30 | +0.63 | +37.73% | 162 | 649 | 0.26 | -0.49 | 0.08 | -0.07 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 96.00 | 1.87 | 2.93 | 2.35 | +0.33 | +16.34% | 80 | 103 | 0.26 | -0.57 | 0.08 | -0.06 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 97.00 | 2.86 | 3.80 | 3.25 | +0.35 | +12.07% | 21 | 37 | 0.24 | -0.66 | 0.08 | -0.06 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 98.00 | 1.66 | 5.80 | 4.25 | 0.00 | 0.00% | 0 | 24 | 0.25 | -0.74 | 0.07 | -0.05 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 99.00 | 2.36 | 5.20 | 4.65 | +0.55 | +13.42% | 1 | 27 | 0.26 | -0.80 | 0.06 | -0.04 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 100.00 | 3.50 | 7.50 | 5.04 | +0.24 | +5.00% | 33 | 130 | 0.26 | -0.86 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 101.00 | 5.10 | 6.90 | 6.20 | +0.50 | +8.78% | 5 | 7 | 0.35 | -0.89 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 102.00 | 6.90 | 8.25 | 7.65 | -1.00 | -11.57% | 2 | 2 | 0.38 | -0.92 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 103.00 | 6.10 | 9.00 | 11.00 | 0.00 | 0.00% | 0 | 6 | 0.30 | -0.94 | 0.02 | -0.02 | 4/16/2025 | 4/25/2025 3:59:51 PM EST |
| 104.00 | 8.95 | 11.20 | 8.65 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.96 | 0.02 | -0.01 | 4/15/2025 | 4/25/2025 3:59:51 PM EST |
| 105.00 | 8.95 | 12.50 | % | 0 | 0 | 0.71 | -0.97 | 0.01 | -0.01 | 4/25/2025 3:59:51 PM EST | |||
| 106.00 | 10.55 | 12.60 | % | 0 | 0 | 1.15 | -0.99 | 0.01 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 110.00 | 13.90 | 16.60 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 115.00 | 18.90 | 20.25 | 20.20 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 120.00 | 24.80 | 27.00 | 25.75 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 125.00 | 28.55 | 31.45 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 130.00 | 33.00 | 37.25 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST |