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 | 28.85 | 31.90 | 30.40 | 0.00 | 0.00% | 0 | 5 | 0.75 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:06 PM EST |
| 60.00 | 24.35 | 26.55 | 26.21 | 0.00 | 0.00% | 0 | 111 | 0.89 | 0.99 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 65.00 | 20.00 | 20.65 | 20.29 | 0.00 | 0.00% | 0 | 162 | 0.23 | 0.97 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 70.00 | 15.60 | 15.80 | 15.57 | -0.93 | -5.64% | 6 | 13 | 0.37 | 0.93 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 75.00 | 11.00 | 13.10 | 11.15 | -0.85 | -7.09% | 6 | 160 | 0.47 | 0.86 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 77.50 | 8.90 | 10.05 | 9.00 | -0.70 | -7.22% | 3 | 20 | 0.38 | 0.80 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 80.00 | 7.00 | 7.35 | 7.05 | -0.30 | -4.09% | 976 | 1,438 | 0.33 | 0.73 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 82.50 | 5.25 | 5.40 | 5.35 | -0.39 | -6.80% | 29 | 245 | 0.30 | 0.64 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 85.00 | 3.75 | 3.90 | 4.00 | 0.00 | 0.00% | 868 | 2,030 | 0.29 | 0.54 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 87.50 | 2.63 | 2.71 | 2.75 | -0.03 | -1.08% | 282 | 3,713 | 0.29 | 0.43 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 90.00 | 1.71 | 1.83 | 1.73 | -0.07 | -3.89% | 587 | 3,273 | 0.28 | 0.32 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 92.50 | 1.10 | 1.25 | 1.13 | 0.00 | 0.00% | 197 | 5,177 | 0.28 | 0.23 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 95.00 | 0.67 | 0.75 | 0.72 | +0.03 | +4.35% | 629 | 5,129 | 0.28 | 0.16 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 97.50 | 0.41 | 0.46 | 0.45 | 0.00 | 0.00% | 40 | 3,290 | 0.28 | 0.11 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 100.00 | 0.25 | 0.30 | 0.29 | +0.02 | +7.41% | 138 | 8,480 | 0.29 | 0.07 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 105.00 | 0.08 | 0.22 | 0.12 | +0.02 | +20.00% | 125 | 7,651 | 0.31 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 110.00 | 0.06 | 0.07 | 0.04 | -0.02 | -33.34% | 9 | 6,446 | 0.32 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 115.00 | 0.01 | 0.08 | 0.08 | +0.01 | +14.29% | 1 | 499 | 0.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 120.00 | 0.01 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 429 | 0.38 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 125.00 | 0.00 | 0.23 | 0.10 | 0.00 | 0.00% | 0 | 152 | 0.55 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:06 PM EST |
| 130.00 | 0.00 | 0.22 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 135.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:06 PM EST |
| 140.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 2,378 | 0.49 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 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 | 0.11 | 0.03 | -0.03 | -50.00% | 9 | 135 | 0.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 60.00 | 0.02 | 0.27 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.48 | -0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 65.00 | 0.11 | 0.20 | 0.15 | 0.00 | 0.00% | 2 | 194 | 0.41 | -0.03 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 70.00 | 0.32 | 0.35 | 0.32 | +0.05 | +18.52% | 555 | 874 | 0.37 | -0.07 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 75.00 | 0.73 | 0.77 | 0.73 | +0.13 | +21.67% | 379 | 1,747 | 0.34 | -0.14 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 77.50 | 1.10 | 1.16 | 1.14 | +0.24 | +26.67% | 225 | 5,881 | 0.32 | -0.20 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 80.00 | 1.65 | 1.73 | 1.68 | +0.28 | +20.00% | 381 | 4,856 | 0.31 | -0.27 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 82.50 | 2.37 | 2.49 | 2.42 | +0.32 | +15.24% | 199 | 1,955 | 0.30 | -0.36 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 85.00 | 3.40 | 3.55 | 3.47 | +0.44 | +14.53% | 285 | 3,690 | 0.29 | -0.46 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 87.50 | 4.70 | 4.85 | 4.90 | +0.80 | +19.52% | 94 | 3,547 | 0.29 | -0.57 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 90.00 | 6.30 | 6.45 | 6.33 | +0.59 | +10.28% | 33 | 1,248 | 0.28 | -0.68 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 92.50 | 7.70 | 8.35 | 8.15 | +0.63 | +8.38% | 48 | 973 | 0.25 | -0.77 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 95.00 | 10.10 | 10.40 | 10.53 | +1.09 | +11.55% | 9 | 1,152 | 0.26 | -0.84 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 97.50 | 12.45 | 13.10 | 11.76 | 0.00 | 0.00% | 0 | 1,079 | 0.29 | -0.89 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 100.00 | 14.90 | 15.55 | 14.45 | +0.48 | +3.44% | 1 | 2,067 | 0.30 | -0.93 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 105.00 | 19.30 | 20.20 | 19.09 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.97 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 110.00 | 24.85 | 25.60 | 24.05 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:06 PM EST |
| 115.00 | 27.85 | 31.65 | 17.75 | 0.00 | 0.00% | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 4:00:06 PM EST |
| 120.00 | 32.90 | 36.60 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 125.00 | 37.90 | 41.80 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 130.00 | 42.90 | 46.80 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 135.00 | 48.00 | 51.80 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 140.00 | 53.00 | 56.80 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST |