Options Chain for WALMART INC COM (WMT) - $96.35 as of 5/16/2025 3:56:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 46.50 | 49.70 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 55.00 | 41.25 | 44.85 | 40.84 | 0.00 | 0.00% | 0 | 4 | 2.48 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:01 PM EST |
| 60.00 | 36.35 | 39.75 | 37.65 | 0.00 | 0.00% | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 4:00:01 PM EST |
| 65.00 | 31.25 | 35.00 | 32.50 | 0.00 | 0.00% | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 4:00:01 PM EST |
| 70.00 | 26.35 | 29.90 | 24.75 | 0.00 | 0.00% | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:01 PM EST |
| 74.00 | 24.15 | 25.30 | 24.97 | 0.00 | 0.00% | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/16/2025 4:00:01 PM EST |
| 75.00 | 23.15 | 24.40 | 23.10 | -1.17 | -4.83% | 4 | 24 | 0.98 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 76.00 | 22.20 | 23.25 | 20.01 | 0.00 | 0.00% | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:01 PM EST |
| 77.00 | 21.20 | 21.50 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 78.00 | 20.20 | 21.20 | 18.88 | 0.00 | 0.00% | 0 | 9 | 0.86 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:01 PM EST |
| 79.00 | 19.20 | 20.35 | 17.45 | 0.00 | 0.00% | 0 | 24 | 0.81 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:01 PM EST |
| 80.00 | 17.15 | 19.25 | 16.45 | 0.00 | 0.00% | 0 | 28 | 0.83 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:01 PM EST |
| 81.00 | 16.40 | 17.50 | 12.48 | 0.00 | 0.00% | 0 | 9 | 0.79 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/16/2025 4:00:01 PM EST |
| 82.00 | 14.95 | 16.90 | 12.45 | 0.00 | 0.00% | 0 | 8 | 0.74 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/16/2025 4:00:01 PM EST |
| 83.00 | 15.20 | 16.25 | 15.07 | 0.00 | 0.00% | 0 | 12 | 0.70 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 4:00:01 PM EST |
| 84.00 | 14.20 | 14.45 | 14.15 | +1.15 | +8.85% | 28 | 50 | 0.61 | 1.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 85.00 | 13.30 | 13.45 | 13.08 | +1.48 | +12.76% | 21 | 39 | 0.57 | 0.99 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 86.00 | 12.25 | 12.45 | 12.47 | +2.02 | +19.33% | 13 | 45 | 0.53 | 0.99 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 87.00 | 11.25 | 11.55 | 11.31 | +1.67 | +17.33% | 12 | 48 | 0.49 | 0.99 | 0.01 | -0.02 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 88.00 | 10.30 | 10.45 | 10.90 | +2.51 | +29.92% | 3 | 24 | 0.49 | 0.98 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 89.00 | 9.25 | 9.45 | 9.50 | +2.20 | +30.14% | 8 | 88 | 0.45 | 0.97 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 90.00 | 8.35 | 8.50 | 8.15 | +1.35 | +19.86% | 18 | 204 | 0.36 | 0.96 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 91.00 | 7.35 | 7.55 | 7.35 | +2.17 | +41.90% | 72 | 152 | 0.34 | 0.95 | 0.02 | -0.05 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 92.00 | 6.40 | 6.85 | 6.40 | +1.65 | +34.74% | 213 | 371 | 0.41 | 0.93 | 0.03 | -0.06 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 93.00 | 5.40 | 5.55 | 5.49 | +1.54 | +38.99% | 379 | 1,009 | 0.28 | 0.91 | 0.04 | -0.06 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 94.00 | 4.50 | 4.65 | 4.50 | +1.30 | +40.63% | 407 | 741 | 0.28 | 0.88 | 0.06 | -0.07 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 95.00 | 3.60 | 3.75 | 3.65 | +1.24 | +51.46% | 796 | 1,311 | 0.26 | 0.84 | 0.07 | -0.07 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 96.00 | 2.80 | 2.87 | 2.77 | +1.02 | +58.29% | 4,032 | 4,082 | 0.25 | 0.77 | 0.10 | -0.08 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 97.00 | 2.06 | 2.11 | 2.07 | +0.79 | +61.72% | 4,690 | 2,468 | 0.24 | 0.67 | 0.12 | -0.09 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 98.00 | 1.42 | 1.49 | 1.43 | +0.57 | +66.28% | 6,726 | 1,341 | 0.24 | 0.55 | 0.13 | -0.09 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 99.00 | 0.92 | 0.96 | 0.96 | +0.39 | +68.43% | 4,244 | 1,802 | 0.23 | 0.43 | 0.12 | -0.09 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 100.00 | 0.59 | 0.61 | 0.60 | +0.23 | +62.17% | 9,146 | 5,050 | 0.23 | 0.31 | 0.11 | -0.08 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 101.00 | 0.36 | 0.37 | 0.37 | +0.12 | +48.00% | 2,554 | 1,758 | 0.23 | 0.22 | 0.09 | -0.07 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 102.00 | 0.22 | 0.23 | 0.23 | +0.04 | +21.06% | 1,214 | 1,763 | 0.24 | 0.15 | 0.06 | -0.05 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 103.00 | 0.14 | 0.16 | 0.15 | +0.03 | +25.00% | 795 | 1,057 | 0.25 | 0.10 | 0.05 | -0.04 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 104.00 | 0.08 | 0.11 | 0.10 | 0.00 | 0.00% | 566 | 1,698 | 0.26 | 0.07 | 0.03 | -0.03 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 105.00 | 0.06 | 0.08 | 0.06 | -0.01 | -14.29% | 1,549 | 2,048 | 0.28 | 0.05 | 0.02 | -0.02 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 106.00 | 0.05 | 0.07 | 0.07 | +0.02 | +40.00% | 170 | 454 | 0.30 | 0.03 | 0.02 | -0.02 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 107.00 | 0.04 | 0.05 | 0.05 | +0.01 | +25.00% | 65 | 226 | 0.31 | 0.02 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 108.00 | 0.03 | 0.07 | 0.04 | -0.02 | -33.34% | 57 | 380 | 0.36 | 0.01 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 109.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 114 | 0.34 | 0.01 | 0.01 | -0.01 | 5/15/2025 | 5/16/2025 4:00:01 PM EST |
| 110.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 231 | 1,566 | 0.37 | 0.01 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 111.00 | 0.00 | 0.04 | 0.04 | +0.01 | +33.34% | 5 | 50 | 0.39 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 115.00 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 32 | 267 | 0.46 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 0.03 | 0.01 | -0.12 | -92.31% | 1 | 48 | 0.62 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 0.02 | 0.06 | +0.02 | +50.00% | 1 | 25 | 0.70 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 11 | 120 | 0.83 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:01 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 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 627 | 1.71 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.07 | 0.03 | +0.02 | +200.00% | 1 | 344 | 1.83 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 79 | 1.58 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 51 | 1.35 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 235 | 1.11 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:01 PM EST |
| 74.00 | 0.00 | 0.07 | 0.08 | -0.12 | -60.00% | 2 | 22 | 0.96 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 304 | 0.73 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 76.00 | 0.00 | 0.02 | 0.03 | -0.05 | -62.50% | 1 | 89 | 0.75 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 77.00 | 0.00 | 0.06 | 0.19 | 0.00 | 0.00% | 0 | 27 | 0.86 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/16/2025 4:00:01 PM EST |
| 78.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 137 | 0.68 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:01 PM EST |
| 79.00 | 0.00 | 0.08 | 0.01 | -0.01 | -50.00% | 2 | 220 | 0.78 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 12 | 6,822 | 0.57 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 81.00 | 0.01 | 0.03 | 0.01 | -0.03 | -75.00% | 3 | 31 | 0.61 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 82.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 29 | 7,094 | 0.54 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 83.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 27 | 186 | 0.51 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 84.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 51 | 522 | 0.49 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 85.00 | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 279 | 1,952 | 0.46 | -0.01 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 86.00 | 0.02 | 0.04 | 0.04 | -0.01 | -20.00% | 386 | 1,001 | 0.44 | -0.01 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 87.00 | 0.02 | 0.04 | 0.03 | -0.02 | -40.00% | 31 | 1,114 | 0.41 | -0.01 | 0.01 | -0.02 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 88.00 | 0.02 | 0.05 | 0.05 | -0.06 | -54.55% | 90 | 512 | 0.39 | -0.02 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 89.00 | 0.05 | 0.07 | 0.06 | -0.06 | -50.00% | 171 | 491 | 0.39 | -0.03 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 90.00 | 0.07 | 0.08 | 0.08 | -0.08 | -50.00% | 480 | 2,280 | 0.36 | -0.04 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 91.00 | 0.09 | 0.10 | 0.10 | -0.10 | -50.00% | 308 | 1,073 | 0.34 | -0.05 | 0.02 | -0.05 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 92.00 | 0.12 | 0.13 | 0.12 | -0.18 | -60.00% | 675 | 2,595 | 0.32 | -0.07 | 0.03 | -0.06 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 93.00 | 0.16 | 0.17 | 0.17 | -0.26 | -60.47% | 278 | 853 | 0.30 | -0.09 | 0.04 | -0.06 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 94.00 | 0.22 | 0.24 | 0.23 | -0.37 | -61.67% | 1,625 | 2,861 | 0.28 | -0.12 | 0.06 | -0.07 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 95.00 | 0.32 | 0.34 | 0.33 | -0.56 | -62.93% | 1,699 | 5,167 | 0.26 | -0.16 | 0.07 | -0.07 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 96.00 | 0.48 | 0.51 | 0.48 | -0.82 | -63.08% | 1,507 | 873 | 0.25 | -0.23 | 0.10 | -0.08 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 97.00 | 0.73 | 0.77 | 0.77 | -0.95 | -55.24% | 2,152 | 1,034 | 0.24 | -0.33 | 0.12 | -0.09 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 98.00 | 1.09 | 1.16 | 1.08 | -1.20 | -52.64% | 3,479 | 300 | 0.23 | -0.45 | 0.13 | -0.09 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 99.00 | 1.59 | 1.65 | 1.65 | -1.66 | -50.16% | 607 | 647 | 0.23 | -0.57 | 0.12 | -0.09 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 100.00 | 2.22 | 2.31 | 2.29 | -1.81 | -44.15% | 291 | 222 | 0.23 | -0.69 | 0.11 | -0.08 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 101.00 | 3.00 | 3.10 | 3.04 | -1.98 | -39.45% | 169 | 67 | 0.24 | -0.78 | 0.09 | -0.07 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 102.00 | 3.85 | 4.00 | 3.91 | -3.48 | -47.10% | 53 | 59 | 0.25 | -0.85 | 0.06 | -0.05 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 103.00 | 4.05 | 5.45 | 5.48 | -2.17 | -28.37% | 14 | 47 | 0.27 | -0.90 | 0.05 | -0.04 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 104.00 | 4.65 | 7.05 | 5.40 | -4.45 | -45.18% | 6 | 12 | 0.38 | -0.93 | 0.03 | -0.03 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 105.00 | 6.15 | 8.85 | 8.93 | 0.00 | 0.00% | 0 | 20 | 0.60 | -0.95 | 0.02 | -0.02 | 5/15/2025 | 5/16/2025 4:00:01 PM EST |
| 106.00 | 6.00 | 9.85 | 9.26 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.97 | 0.02 | -0.02 | 5/14/2025 | 5/16/2025 4:00:01 PM EST |
| 107.00 | 8.65 | 8.85 | 8.95 | -1.65 | -15.57% | 11 | 2 | 0.40 | -0.98 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 108.00 | 8.70 | 10.65 | 11.77 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.99 | 0.01 | -0.01 | 5/15/2025 | 5/16/2025 4:00:01 PM EST |
| 109.00 | 9.65 | 11.65 | 13.00 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.99 | 0.01 | -0.01 | 5/15/2025 | 5/16/2025 4:00:01 PM EST |
| 110.00 | 11.55 | 12.65 | 13.70 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.99 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:01 PM EST |
| 111.00 | 12.60 | 12.90 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 115.00 | 15.65 | 18.00 | 20.70 | 0.00 | 0.00% | 0 | 2 | 0.68 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 5/16/2025 4:00:01 PM EST |
| 120.00 | 21.65 | 21.90 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 125.00 | 25.00 | 28.70 | 28.00 | 0.00 | 0.00% | 0 | 1 | 1.16 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/16/2025 4:00:01 PM EST |
| 130.00 | 30.10 | 33.85 | 34.05 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:01 PM EST |