Options Chain for WALMART INC COM (WMT) - $97.10 as of 5/29/2025 9:03:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 45.85 | 48.45 | 47.50 | 0.00 | 0.00% | 0 | 2 | 9.88 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 4:00:01 PM EST |
| 55.00 | 40.45 | 43.80 | 43.90 | 0.00 | 0.00% | 0 | 1 | 9.25 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/29/2025 4:00:01 PM EST |
| 60.00 | 35.25 | 38.95 | 35.89 | 0.00 | 0.00% | 0 | 0 | 7.68 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/29/2025 4:00:01 PM EST |
| 65.00 | 30.30 | 34.05 | % | 0 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 70.00 | 25.40 | 28.85 | 26.65 | 0.00 | 0.00% | 0 | 2 | 6.07 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 75.00 | 21.95 | 22.85 | 21.98 | 0.00 | 0.00% | 0 | 20 | 3.16 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 4:00:01 PM EST |
| 78.00 | 18.95 | 19.20 | 19.89 | 0.00 | 0.00% | 0 | 2 | 3.61 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 4:00:01 PM EST |
| 79.00 | 17.95 | 18.20 | 18.97 | 0.00 | 0.00% | 0 | 23 | 3.80 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 4:00:01 PM EST |
| 80.00 | 16.95 | 18.10 | 17.35 | -0.20 | -1.14% | 8 | 21 | 3.50 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 81.00 | 15.90 | 16.20 | 15.92 | -0.95 | -5.64% | 9 | 26 | 1.86 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 82.00 | 14.90 | 15.20 | 15.20 | 0.00 | 0.00% | 0 | 5 | 2.69 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/29/2025 4:00:01 PM EST |
| 83.00 | 14.00 | 14.20 | 15.70 | 0.00 | 0.00% | 0 | 16 | 1.87 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 4:00:01 PM EST |
| 84.00 | 12.55 | 13.30 | 14.52 | 0.00 | 0.00% | 0 | 15 | 2.94 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 4:00:01 PM EST |
| 85.00 | 11.95 | 12.20 | 12.86 | +1.59 | +14.11% | 1 | 49 | 2.05 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 86.00 | 10.45 | 11.15 | 11.63 | 0.00 | 0.00% | 0 | 51 | 2.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 87.00 | 9.95 | 10.20 | 10.05 | -0.42 | -4.02% | 1 | 8 | 2.06 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 88.00 | 8.95 | 9.20 | 9.15 | -0.46 | -4.79% | 2 | 58 | 1.48 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 89.00 | 7.95 | 9.15 | 7.40 | 0.00 | 0.00% | 0 | 18 | 1.18 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:01 PM EST |
| 90.00 | 6.95 | 7.20 | 7.08 | -1.25 | -15.01% | 24 | 130 | 0.99 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 91.00 | 5.95 | 7.10 | 6.67 | +0.02 | +0.31% | 8 | 42 | 1.43 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 92.00 | 4.95 | 5.20 | 5.33 | -0.17 | -3.10% | 92 | 231 | 0.69 | 0.99 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 93.00 | 4.00 | 4.20 | 4.05 | -0.28 | -6.47% | 612 | 724 | 0.58 | 0.97 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 94.00 | 2.84 | 3.35 | 3.09 | -0.35 | -10.18% | 46 | 302 | 0.52 | 0.95 | 0.05 | -0.04 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 95.00 | 2.11 | 2.30 | 2.04 | -0.32 | -13.56% | 183 | 820 | 0.26 | 0.91 | 0.10 | -0.07 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 96.00 | 1.26 | 1.35 | 1.20 | -0.34 | -22.08% | 539 | 1,334 | 0.26 | 0.80 | 0.21 | -0.17 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 97.00 | 0.57 | 0.62 | 0.57 | -0.29 | -33.73% | 1,681 | 2,784 | 0.25 | 0.56 | 0.31 | -0.28 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 98.00 | 0.19 | 0.22 | 0.19 | -0.23 | -54.77% | 2,999 | 4,325 | 0.24 | 0.26 | 0.25 | -0.18 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 99.00 | 0.04 | 0.05 | 0.04 | -0.11 | -73.34% | 2,219 | 3,547 | 0.25 | 0.09 | 0.11 | -0.05 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 100.00 | 0.02 | 0.03 | 0.03 | -0.03 | -50.00% | 2,600 | 4,659 | 0.31 | 0.03 | 0.04 | -0.01 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 101.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 94 | 1,461 | 0.37 | 0.01 | 0.01 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 102.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 107 | 1,097 | 0.47 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 103.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 215 | 459 | 0.54 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 104.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 18 | 414 | 0.56 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 57 | 1,782 | 0.63 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 106.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 376 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 107.00 | 0.00 | 0.05 | 0.03 | +0.02 | +200.00% | 1 | 82 | 0.88 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 108.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 10 | 396 | 1.06 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 109.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 51 | 1.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 19 | 324 | 0.95 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 111.00 | 0.00 | 0.07 | 0.07 | +0.06 | +600.00% | 1 | 142 | 1.25 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 112.00 | 0.00 | 0.07 | 0.05 | % | 1 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST | |
| 115.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 868 | 1.52 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 0.28 | 0.05 | 0.00 | 0.00% | 0 | 62 | 1.72 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/29/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 3 | 1.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2 | 2.02 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 3 | 3.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 551 | 2.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 73 | 2.25 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/29/2025 4:00:01 PM EST |
| 78.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 26 | 1.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 79.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 176 | 1.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 676 | 1.43 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 81.00 | 0.00 | 0.07 | 0.03 | -0.04 | -57.15% | 2 | 24 | 1.65 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 82.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 264 | 1.37 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:01 PM EST |
| 83.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 174 | 1.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 84.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 318 | 1.10 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 7 | 2,805 | 1.02 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 86.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,974 | 0.94 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 87.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 3 | 95 | 0.94 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 88.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 873 | 0.78 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 89.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 11 | 490 | 0.77 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 130 | 1,130 | 0.62 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 91.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 358 | 382 | 0.54 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 92.00 | 0.01 | 0.02 | 0.01 | -0.03 | -75.00% | 203 | 916 | 0.49 | -0.01 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 93.00 | 0.01 | 0.02 | 0.03 | -0.03 | -50.00% | 205 | 842 | 0.41 | -0.03 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 94.00 | 0.03 | 0.04 | 0.04 | -0.05 | -55.56% | 196 | 2,243 | 0.37 | -0.05 | 0.05 | -0.04 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 95.00 | 0.05 | 0.09 | 0.08 | -0.07 | -46.67% | 980 | 2,180 | 0.33 | -0.09 | 0.10 | -0.07 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 96.00 | 0.15 | 0.18 | 0.18 | -0.11 | -37.94% | 1,305 | 2,636 | 0.28 | -0.20 | 0.21 | -0.17 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 97.00 | 0.42 | 0.48 | 0.50 | -0.09 | -15.26% | 2,488 | 1,875 | 0.26 | -0.44 | 0.31 | -0.28 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 98.00 | 1.00 | 1.10 | 1.10 | -0.05 | -4.35% | 1,329 | 2,146 | 0.26 | -0.74 | 0.25 | -0.18 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 99.00 | 1.70 | 2.15 | 1.98 | +0.09 | +4.77% | 125 | 669 | 0.39 | -0.91 | 0.11 | -0.05 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 100.00 | 2.30 | 3.10 | 2.72 | -0.21 | -7.17% | 45 | 406 | 0.56 | -0.97 | 0.04 | -0.01 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 101.00 | 3.85 | 4.10 | 3.58 | +0.76 | +26.95% | 6 | 57 | 0.68 | -0.99 | 0.01 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 102.00 | 4.85 | 5.05 | 4.60 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 103.00 | 4.90 | 6.10 | 5.11 | -0.64 | -11.13% | 17 | 14 | 0.95 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 104.00 | 6.55 | 7.10 | 7.92 | 0.00 | 0.00% | 0 | 2 | 1.06 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 5/29/2025 4:00:01 PM EST |
| 105.00 | 7.80 | 9.55 | 9.25 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:01 PM EST |
| 106.00 | 8.85 | 9.10 | 8.40 | -1.63 | -16.26% | 2 | 3 | 1.06 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 107.00 | 9.85 | 10.10 | 9.70 | 0.00 | 0.00% | 0 | 1 | 1.62 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 4:00:01 PM EST |
| 108.00 | 10.85 | 11.05 | 11.50 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 4:00:01 PM EST |
| 109.00 | 11.80 | 12.10 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 110.00 | 12.50 | 13.05 | 12.20 | -0.46 | -3.64% | 11 | 2 | 2.11 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 111.00 | 13.85 | 14.00 | 13.18 | -2.07 | -13.58% | 1 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 112.00 | 13.05 | 15.10 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 115.00 | 17.45 | 18.05 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 120.00 | 22.85 | 23.10 | 23.39 | 0.00 | 0.00% | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/29/2025 4:00:01 PM EST |
| 125.00 | 26.40 | 29.00 | 27.52 | % | 1 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST | |
| 130.00 | 31.30 | 34.55 | 32.45 | % | 1 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |