Options Chain for WALMART INC COM (WMT) - $94.96 as of 4/23/2025 8:39:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 39.25 | 41.40 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:52 PM EST | |||
| 60.00 | 34.20 | 36.35 | 36.20 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.99 | 0.00 | 0.00 | 4/15/2025 | 4/23/2025 3:59:52 PM EST |
| 65.00 | 29.30 | 30.50 | % | 0 | 0 | 0.27 | 0.99 | 0.00 | -0.01 | 4/23/2025 3:59:52 PM EST | |||
| 70.00 | 24.35 | 25.55 | 24.65 | 0.00 | 0.00% | 0 | 0 | 0.36 | 0.97 | 0.00 | -0.02 | 4/22/2025 | 4/23/2025 3:59:52 PM EST |
| 75.00 | 19.50 | 20.75 | 19.73 | 0.00 | 0.00% | 0 | 10 | 0.50 | 0.94 | 0.01 | -0.03 | 4/22/2025 | 4/23/2025 3:59:52 PM EST |
| 78.00 | 16.50 | 17.85 | 17.30 | 0.00 | 0.00% | 0 | 0 | 0.43 | 0.92 | 0.01 | -0.03 | 4/14/2025 | 4/23/2025 3:59:52 PM EST |
| 79.00 | 15.75 | 17.80 | 13.97 | 0.00 | 0.00% | 0 | 15 | 0.47 | 0.91 | 0.01 | -0.03 | 4/17/2025 | 4/23/2025 3:59:52 PM EST |
| 80.00 | 14.75 | 15.90 | 14.50 | 0.00 | 0.00% | 0 | 10 | 0.37 | 0.89 | 0.01 | -0.04 | 4/17/2025 | 4/23/2025 3:59:52 PM EST |
| 81.00 | 13.70 | 15.35 | 12.63 | 0.00 | 0.00% | 0 | 8 | 0.38 | 0.88 | 0.01 | -0.04 | 4/21/2025 | 4/23/2025 3:59:52 PM EST |
| 82.00 | 12.90 | 14.35 | 12.70 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.87 | 0.02 | -0.04 | 4/17/2025 | 4/23/2025 3:59:52 PM EST |
| 83.00 | 12.40 | 13.20 | 10.91 | 0.00 | 0.00% | 0 | 10 | 0.38 | 0.85 | 0.02 | -0.04 | 4/21/2025 | 4/23/2025 3:59:52 PM EST |
| 84.00 | 11.10 | 13.05 | 12.29 | +0.34 | +2.85% | 2 | 13 | 0.42 | 0.84 | 0.02 | -0.04 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 85.00 | 10.30 | 12.50 | 9.50 | 0.00 | 0.00% | 0 | 7 | 0.33 | 0.82 | 0.02 | -0.05 | 4/21/2025 | 4/23/2025 3:59:52 PM EST |
| 86.00 | 10.40 | 10.65 | 8.28 | 0.00 | 0.00% | 0 | 16 | 0.38 | 0.80 | 0.02 | -0.05 | 4/17/2025 | 4/23/2025 3:59:52 PM EST |
| 87.00 | 9.10 | 10.30 | 10.32 | +0.47 | +4.78% | 2 | 6 | 0.37 | 0.78 | 0.02 | -0.05 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 88.00 | 8.65 | 9.05 | 8.65 | +1.89 | +27.96% | 16 | 46 | 0.38 | 0.75 | 0.03 | -0.05 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 89.00 | 7.50 | 9.15 | 7.88 | +0.16 | +2.08% | 1 | 6 | 0.38 | 0.72 | 0.03 | -0.06 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 90.00 | 6.90 | 8.25 | 7.00 | -0.25 | -3.45% | 10 | 44 | 0.35 | 0.70 | 0.03 | -0.06 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 91.00 | 6.05 | 7.75 | 7.20 | +0.45 | +6.67% | 4 | 14 | 0.34 | 0.67 | 0.03 | -0.06 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 92.00 | 5.90 | 6.10 | 5.85 | -0.14 | -2.34% | 19 | 67 | 0.36 | 0.63 | 0.03 | -0.06 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 93.00 | 5.25 | 5.40 | 5.17 | -0.23 | -4.26% | 5 | 46 | 0.35 | 0.60 | 0.04 | -0.06 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 94.00 | 4.15 | 4.80 | 4.40 | -0.40 | -8.34% | 31 | 99 | 0.34 | 0.56 | 0.04 | -0.06 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 95.00 | 3.95 | 4.45 | 4.04 | -0.21 | -4.95% | 78 | 83 | 0.34 | 0.53 | 0.04 | -0.06 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 96.00 | 2.96 | 4.10 | 3.50 | -0.12 | -3.32% | 48 | 111 | 0.33 | 0.49 | 0.04 | -0.06 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 97.00 | 2.86 | 3.20 | 2.89 | -0.40 | -12.16% | 15 | 20 | 0.33 | 0.45 | 0.04 | -0.06 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 98.00 | 2.59 | 2.88 | 2.60 | +0.48 | +22.65% | 16 | 123 | 0.33 | 0.41 | 0.04 | -0.05 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 99.00 | 2.18 | 2.33 | 2.18 | -0.18 | -7.63% | 8 | 58 | 0.31 | 0.36 | 0.04 | -0.05 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 100.00 | 1.88 | 1.96 | 1.94 | -0.11 | -5.37% | 90 | 188 | 0.31 | 0.32 | 0.04 | -0.05 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 101.00 | 1.44 | 1.65 | 1.63 | +0.16 | +10.89% | 7 | 21 | 0.30 | 0.28 | 0.04 | -0.04 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 102.00 | 1.11 | 1.40 | 1.30 | -0.05 | -3.71% | 5 | 42 | 0.30 | 0.24 | 0.04 | -0.04 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 103.00 | 0.98 | 1.13 | 1.08 | -0.13 | -10.75% | 8 | 17 | 0.30 | 0.21 | 0.03 | -0.03 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 104.00 | 0.71 | 1.05 | 0.88 | -0.05 | -5.38% | 49 | 120 | 0.29 | 0.18 | 0.03 | -0.03 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 105.00 | 0.49 | 0.83 | 0.74 | -0.03 | -3.90% | 60 | 75 | 0.30 | 0.15 | 0.03 | -0.03 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 110.00 | 0.18 | 0.29 | 0.24 | -0.06 | -20.00% | 27 | 69 | 0.30 | 0.07 | 0.01 | -0.02 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 115.00 | 0.01 | 1.37 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.02 | 0.01 | -0.01 | 4/15/2025 | 4/23/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 0.72 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 4/23/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 1.31 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:52 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 | 1.34 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:52 PM EST | |||
| 60.00 | 0.02 | 0.22 | 0.14 | 0.00 | 0.00% | 0 | 11 | 0.67 | -0.01 | 0.00 | 0.00 | 4/22/2025 | 4/23/2025 3:59:52 PM EST |
| 65.00 | 0.04 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.01 | 0.00 | -0.01 | 4/21/2025 | 4/23/2025 3:59:52 PM EST |
| 70.00 | 0.01 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.03 | 0.00 | -0.02 | 4/22/2025 | 4/23/2025 3:59:52 PM EST |
| 75.00 | 0.32 | 0.41 | 0.38 | 0.00 | 0.00% | 0 | 38 | 0.49 | -0.06 | 0.01 | -0.03 | 4/22/2025 | 4/23/2025 3:59:52 PM EST |
| 78.00 | 0.47 | 1.18 | 0.54 | +0.01 | +1.89% | 1 | 9 | 0.51 | -0.08 | 0.01 | -0.03 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 79.00 | 0.54 | 0.62 | 0.60 | -0.01 | -1.64% | 5 | 10 | 0.45 | -0.09 | 0.01 | -0.03 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 80.00 | 0.64 | 0.85 | 0.68 | -0.07 | -9.34% | 43 | 123 | 0.45 | -0.11 | 0.01 | -0.04 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 81.00 | 0.69 | 0.97 | 0.81 | 0.00 | 0.00% | 0 | 14 | 0.43 | -0.12 | 0.01 | -0.04 | 4/22/2025 | 4/23/2025 3:59:52 PM EST |
| 82.00 | 0.78 | 1.04 | 0.88 | 0.00 | 0.00% | 0 | 12 | 0.44 | -0.13 | 0.02 | -0.04 | 4/22/2025 | 4/23/2025 3:59:52 PM EST |
| 83.00 | 0.88 | 1.19 | 0.95 | -0.12 | -11.22% | 1 | 25 | 0.42 | -0.15 | 0.02 | -0.04 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 84.00 | 0.99 | 1.23 | 1.05 | -0.14 | -11.77% | 4 | 35 | 0.41 | -0.16 | 0.02 | -0.04 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 85.00 | 1.13 | 1.40 | 1.24 | -0.08 | -6.07% | 47 | 134 | 0.40 | -0.18 | 0.02 | -0.05 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 86.00 | 1.29 | 1.62 | 1.25 | -0.28 | -18.31% | 2 | 23 | 0.40 | -0.20 | 0.02 | -0.05 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 87.00 | 1.47 | 1.98 | 1.68 | -0.01 | -0.60% | 6 | 27 | 0.41 | -0.22 | 0.02 | -0.05 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 88.00 | 1.67 | 2.02 | 1.85 | -0.80 | -30.19% | 6 | 46 | 0.38 | -0.25 | 0.03 | -0.05 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 89.00 | 1.89 | 2.23 | 1.96 | -1.42 | -42.02% | 4 | 59 | 0.37 | -0.28 | 0.03 | -0.06 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 90.00 | 2.15 | 2.49 | 2.38 | -0.04 | -1.66% | 21 | 77 | 0.37 | -0.30 | 0.03 | -0.06 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 91.00 | 2.43 | 2.77 | 2.58 | +0.05 | +1.98% | 1 | 35 | 0.36 | -0.33 | 0.03 | -0.06 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 92.00 | 2.75 | 3.20 | 2.84 | -0.31 | -9.85% | 15 | 73 | 0.37 | -0.37 | 0.03 | -0.06 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 93.00 | 2.82 | 4.00 | 3.38 | -0.08 | -2.32% | 7 | 23 | 0.35 | -0.40 | 0.04 | -0.06 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 94.00 | 2.91 | 4.15 | 3.50 | -0.25 | -6.67% | 6 | 21 | 0.34 | -0.44 | 0.04 | -0.06 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 95.00 | 3.90 | 4.65 | 3.95 | -0.30 | -7.06% | 13 | 33 | 0.33 | -0.47 | 0.04 | -0.06 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 96.00 | 4.40 | 5.20 | 4.65 | -1.45 | -23.77% | 6 | 12 | 0.33 | -0.51 | 0.04 | -0.06 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 97.00 | 4.90 | 5.50 | 6.40 | 0.00 | 0.00% | 0 | 31 | 0.34 | -0.55 | 0.04 | -0.06 | 4/21/2025 | 4/23/2025 3:59:52 PM EST |
| 98.00 | 5.45 | 5.70 | 7.53 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.59 | 0.04 | -0.05 | 4/16/2025 | 4/23/2025 3:59:52 PM EST |
| 99.00 | 6.00 | 6.75 | 5.35 | -2.80 | -34.36% | 1 | 1 | 0.34 | -0.64 | 0.04 | -0.05 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 100.00 | 5.70 | 7.30 | 7.96 | 0.00 | 0.00% | 0 | 14 | 0.34 | -0.68 | 0.04 | -0.05 | 4/17/2025 | 4/23/2025 3:59:52 PM EST |
| 101.00 | 7.40 | 7.55 | % | 0 | 0 | 0.31 | -0.72 | 0.04 | -0.04 | 4/23/2025 3:59:52 PM EST | |||
| 102.00 | 8.15 | 9.20 | 7.85 | -1.97 | -20.07% | 2 | 3 | 0.36 | -0.76 | 0.04 | -0.04 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 103.00 | 7.60 | 10.55 | % | 0 | 0 | 0.31 | -0.79 | 0.03 | -0.03 | 4/23/2025 3:59:52 PM EST | |||
| 104.00 | 9.50 | 9.90 | 10.25 | -0.90 | -8.08% | 11 | 6 | 0.28 | -0.82 | 0.03 | -0.03 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 105.00 | 10.05 | 11.70 | 11.35 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.85 | 0.03 | -0.03 | 4/15/2025 | 4/23/2025 3:59:52 PM EST |
| 110.00 | 14.70 | 16.20 | 15.22 | +0.07 | +0.47% | 2 | 2 | 0.32 | -0.93 | 0.01 | -0.02 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 115.00 | 18.95 | 20.75 | % | 0 | 0 | 0.41 | -0.98 | 0.01 | -0.01 | 4/23/2025 3:59:52 PM EST | |||
| 120.00 | 23.70 | 26.05 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 4/23/2025 3:59:52 PM EST | |||
| 125.00 | 28.60 | 31.00 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:52 PM EST |