Options Chain for WALMART INC COM (WMT) - $99.33 as of 5/5/2025 9:33:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 47.50 | 51.45 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 55.00 | 42.50 | 46.45 | 40.34 | 0.00 | 0.00% | 0 | 3 | 2.15 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 37.80 | 41.40 | 24.80 | 0.00 | 0.00% | 0 | 10 | 1.51 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 33.20 | 36.35 | 33.60 | 0.00 | 0.00% | 0 | 61 | 1.19 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 28.15 | 31.45 | 24.65 | 0.00 | 0.00% | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:59 PM EST |
| 74.00 | 24.45 | 26.95 | 24.97 | +14.62 | +141.26% | 4 | 2 | 0.80 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 24.05 | 24.85 | 20.99 | 0.00 | 0.00% | 0 | 36 | 0.71 | 0.99 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 76.00 | 23.10 | 24.10 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 77.00 | 22.20 | 22.55 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 78.00 | 21.25 | 21.60 | 17.10 | 0.00 | 0.00% | 0 | 8 | 0.68 | 0.98 | 0.00 | -0.01 | 4/14/2025 | 5/5/2025 3:59:59 PM EST |
| 79.00 | 20.30 | 20.85 | 18.74 | 0.00 | 0.00% | 0 | 31 | 0.61 | 0.98 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 18.30 | 20.60 | 15.72 | 0.00 | 0.00% | 0 | 11 | 0.33 | 0.97 | 0.01 | -0.02 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 81.00 | 17.55 | 18.65 | 12.48 | 0.00 | 0.00% | 0 | 9 | 0.61 | 0.96 | 0.01 | -0.02 | 4/21/2025 | 5/5/2025 3:59:59 PM EST |
| 82.00 | 17.35 | 17.70 | 12.45 | 0.00 | 0.00% | 0 | 8 | 0.55 | 0.96 | 0.01 | -0.03 | 4/17/2025 | 5/5/2025 3:59:59 PM EST |
| 83.00 | 16.40 | 16.65 | 16.74 | +3.37 | +25.21% | 5 | 9 | 0.51 | 0.95 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 84.00 | 15.45 | 15.75 | 11.72 | 0.00 | 0.00% | 0 | 40 | 0.51 | 0.94 | 0.01 | -0.04 | 4/23/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 14.50 | 14.75 | 13.12 | 0.00 | 0.00% | 0 | 22 | 0.49 | 0.93 | 0.01 | -0.04 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 86.00 | 12.70 | 13.80 | 13.80 | +1.05 | +8.24% | 5 | 67 | 0.34 | 0.91 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 87.00 | 11.70 | 12.85 | 12.50 | +1.45 | +13.13% | 1 | 38 | 0.35 | 0.90 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 88.00 | 11.20 | 12.60 | 11.09 | 0.00 | 0.00% | 0 | 18 | 0.48 | 0.88 | 0.02 | -0.05 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 89.00 | 10.45 | 10.95 | 11.20 | +1.64 | +17.16% | 8 | 37 | 0.40 | 0.87 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 90.00 | 9.90 | 10.05 | 10.10 | +0.63 | +6.66% | 3 | 129 | 0.43 | 0.85 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 91.00 | 9.00 | 9.20 | 9.14 | +0.59 | +6.91% | 1 | 59 | 0.42 | 0.83 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 92.00 | 8.20 | 8.35 | 8.55 | +0.63 | +7.96% | 12 | 68 | 0.42 | 0.80 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 93.00 | 7.35 | 8.55 | 7.50 | +0.50 | +7.15% | 1 | 71 | 0.40 | 0.78 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 94.00 | 6.60 | 7.10 | 6.90 | +1.55 | +28.98% | 11 | 155 | 0.40 | 0.75 | 0.04 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 95.00 | 5.85 | 6.15 | 6.02 | +0.42 | +7.50% | 33 | 414 | 0.39 | 0.71 | 0.04 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 96.00 | 5.15 | 5.25 | 5.30 | +0.55 | +11.58% | 35 | 145 | 0.38 | 0.67 | 0.04 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 97.00 | 4.45 | 4.60 | 4.70 | +0.45 | +10.59% | 23 | 170 | 0.38 | 0.63 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 98.00 | 3.85 | 3.95 | 3.94 | +0.39 | +10.99% | 141 | 211 | 0.37 | 0.58 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 99.00 | 3.25 | 3.40 | 3.35 | +0.25 | +8.07% | 165 | 296 | 0.36 | 0.53 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 2.75 | 2.84 | 2.83 | +0.34 | +13.66% | 303 | 470 | 0.36 | 0.47 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 101.00 | 2.29 | 2.36 | 2.32 | +0.29 | +14.29% | 25 | 151 | 0.35 | 0.42 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 102.00 | 1.86 | 1.94 | 1.94 | +0.26 | +15.48% | 18 | 210 | 0.34 | 0.37 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 103.00 | 1.52 | 1.58 | 1.53 | +0.14 | +10.08% | 51 | 144 | 0.34 | 0.32 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 104.00 | 1.21 | 1.26 | 1.24 | +0.21 | +20.39% | 26 | 100 | 0.34 | 0.27 | 0.05 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 105.00 | 0.96 | 1.02 | 0.99 | +0.15 | +17.86% | 111 | 397 | 0.34 | 0.22 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 106.00 | 0.75 | 0.80 | 0.83 | +0.16 | +23.89% | 17 | 25 | 0.33 | 0.18 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 107.00 | 0.59 | 0.63 | 0.62 | +0.12 | +24.00% | 22 | 47 | 0.33 | 0.15 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 108.00 | 0.45 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.12 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 109.00 | 0.21 | 0.39 | 0.39 | % | 3 | 0 | 0.31 | 0.10 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 110.00 | 0.27 | 0.31 | 0.29 | +0.05 | +20.84% | 39 | 150 | 0.33 | 0.08 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 115.00 | 0.07 | 0.19 | 0.10 | 0.00 | 0.00% | 75 | 88 | 0.38 | 0.02 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 1.35 | 0.08 | 0.00 | 0.00% | 0 | 20 | 0.75 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 1.15 | 0.06 | 0.00 | 0.00% | 0 | 6 | 0.85 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 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 | 0.32 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.38 | 0.05 | 0.00 | 0.00% | 0 | 43 | 1.51 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 79 | 0.91 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.24 | 0.02 | -0.01 | -33.34% | 3 | 38 | 0.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 0.01 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 228 | 0.83 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 74.00 | 0.02 | 0.32 | 0.20 | 0.00 | 0.00% | 0 | 22 | 0.67 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 0.03 | 0.11 | 0.03 | -0.07 | -70.00% | 19 | 277 | 0.65 | -0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 76.00 | 0.01 | 0.86 | 0.19 | 0.00 | 0.00% | 0 | 89 | 0.67 | -0.01 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 77.00 | 0.01 | 0.58 | 0.19 | 0.00 | 0.00% | 0 | 27 | 0.59 | -0.01 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 78.00 | 0.02 | 0.20 | 0.12 | -0.13 | -52.00% | 8 | 123 | 0.51 | -0.02 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 79.00 | 0.06 | 0.24 | 0.35 | 0.00 | 0.00% | 0 | 211 | 0.55 | -0.02 | 0.01 | -0.02 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 0.14 | 0.16 | 0.16 | -0.02 | -11.12% | 14 | 6,341 | 0.54 | -0.03 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 81.00 | 0.08 | 0.38 | 0.21 | 0.00 | 0.00% | 0 | 28 | 0.54 | -0.04 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 82.00 | 0.01 | 0.66 | 0.21 | -0.08 | -27.59% | 2 | 7,054 | 0.58 | -0.04 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 83.00 | 0.06 | 0.26 | 0.23 | -0.14 | -37.84% | 4 | 146 | 0.47 | -0.05 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 84.00 | 0.25 | 0.28 | 0.30 | 0.00 | 0.00% | 0 | 396 | 0.49 | -0.06 | 0.01 | -0.04 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 0.29 | 0.32 | 0.32 | -0.03 | -8.58% | 43 | 1,380 | 0.48 | -0.07 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 86.00 | 0.34 | 0.38 | 0.34 | -0.07 | -17.08% | 54 | 87 | 0.47 | -0.09 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 87.00 | 0.41 | 0.45 | 0.41 | -0.07 | -14.59% | 12 | 168 | 0.46 | -0.10 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 88.00 | 0.48 | 0.53 | 0.50 | -0.11 | -18.04% | 2 | 259 | 0.45 | -0.12 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 89.00 | 0.57 | 0.61 | 0.55 | -0.12 | -17.91% | 5 | 99 | 0.44 | -0.13 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 90.00 | 0.68 | 0.73 | 0.65 | -0.14 | -17.73% | 79 | 1,523 | 0.43 | -0.15 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 91.00 | 0.81 | 0.86 | 0.79 | -0.14 | -15.06% | 12 | 81 | 0.42 | -0.17 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 92.00 | 0.96 | 1.01 | 0.90 | -0.21 | -18.92% | 20 | 504 | 0.41 | -0.20 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 93.00 | 1.14 | 1.19 | 1.12 | -0.20 | -15.16% | 31 | 254 | 0.40 | -0.22 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 94.00 | 1.35 | 1.41 | 1.38 | -0.13 | -8.61% | 144 | 105 | 0.39 | -0.25 | 0.04 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 95.00 | 1.57 | 1.66 | 1.60 | -0.12 | -6.98% | 102 | 503 | 0.39 | -0.29 | 0.04 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 96.00 | 1.88 | 1.95 | 1.84 | -0.27 | -12.80% | 11 | 46 | 0.38 | -0.33 | 0.04 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 97.00 | 2.21 | 2.33 | 2.16 | -1.04 | -32.50% | 21 | 278 | 0.38 | -0.37 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 98.00 | 2.52 | 2.66 | 2.53 | -0.22 | -8.00% | 73 | 109 | 0.37 | -0.42 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 99.00 | 3.00 | 3.10 | 3.00 | -1.35 | -31.04% | 23 | 19 | 0.36 | -0.47 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 3.45 | 3.60 | 3.45 | -0.45 | -11.54% | 72 | 10 | 0.36 | -0.53 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 101.00 | 3.00 | 4.10 | 4.05 | -0.45 | -10.00% | 20 | 1 | 0.35 | -0.58 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 102.00 | 4.55 | 4.70 | 4.40 | -3.35 | -43.23% | 8 | 0 | 0.34 | -0.63 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 103.00 | 5.20 | 5.40 | 5.05 | % | 5 | 0 | 0.35 | -0.68 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 104.00 | 5.90 | 6.05 | 5.90 | -2.05 | -25.79% | 1 | 1 | 0.34 | -0.73 | 0.05 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 105.00 | 6.65 | 6.80 | 6.51 | -0.69 | -9.59% | 17 | 8 | 0.34 | -0.78 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 106.00 | 7.45 | 7.60 | % | 0 | 0 | 0.34 | -0.82 | 0.04 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 107.00 | 8.25 | 8.45 | 8.70 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.85 | 0.03 | -0.05 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 108.00 | 8.95 | 9.35 | % | 0 | 0 | 0.30 | -0.88 | 0.03 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 109.00 | 10.00 | 10.25 | % | 0 | 0 | 0.33 | -0.90 | 0.03 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 110.00 | 10.95 | 12.60 | 20.45 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.92 | 0.02 | -0.03 | 4/9/2025 | 5/5/2025 3:59:59 PM EST |
| 115.00 | 15.40 | 16.65 | 20.70 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.98 | 0.01 | -0.01 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 120.00 | 20.75 | 21.10 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 125.00 | 24.05 | 26.85 | 28.00 | 0.00 | 0.00% | 0 | 1 | 0.98 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 130.00 | 30.35 | 32.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |