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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 42.60 | 46.40 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 60.00 | 37.60 | 41.50 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 65.00 | 32.70 | 36.55 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 70.00 | 28.75 | 30.70 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 75.00 | 24.50 | 24.95 | % | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 80.00 | 18.15 | 20.20 | 20.09 | % | 10 | 0 | 0.28 | 0.94 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 85.00 | 14.15 | 16.00 | 14.85 | +0.40 | +2.77% | 6 | 1 | 0.40 | 0.89 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 86.00 | 12.65 | 15.60 | 13.42 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.88 | 0.02 | -0.04 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 87.00 | 12.25 | 14.50 | % | 0 | 0 | 0.28 | 0.86 | 0.02 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 88.00 | 11.50 | 12.55 | % | 0 | 0 | 0.32 | 0.85 | 0.02 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 89.00 | 11.30 | 11.70 | % | 0 | 0 | 0.36 | 0.83 | 0.02 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 90.00 | 10.40 | 10.80 | 10.87 | +0.31 | +2.94% | 10 | 1 | 0.35 | 0.81 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 91.00 | 9.75 | 10.70 | 8.56 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.79 | 0.02 | -0.05 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 92.00 | 7.75 | 10.00 | 9.06 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.77 | 0.03 | -0.05 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 93.00 | 7.15 | 9.20 | 7.03 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.74 | 0.03 | -0.05 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 94.00 | 6.90 | 7.60 | 7.55 | % | 1 | 0 | 0.31 | 0.72 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 95.00 | 6.30 | 6.85 | 6.63 | +0.48 | +7.81% | 1 | 7 | 0.31 | 0.69 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 96.00 | 5.65 | 6.15 | 5.45 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.65 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 97.00 | 4.60 | 5.45 | 5.51 | % | 1 | 0 | 0.28 | 0.62 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 98.00 | 4.55 | 4.85 | 4.30 | 0.00 | 0.00% | 0 | 8 | 0.30 | 0.58 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 99.00 | 4.10 | 4.90 | 4.20 | +0.40 | +10.53% | 15 | 11 | 0.34 | 0.54 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 3.55 | 3.70 | 3.65 | +0.30 | +8.96% | 18 | 6 | 0.30 | 0.50 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 101.00 | 3.05 | 3.55 | 3.25 | % | 14 | 0 | 0.33 | 0.46 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 102.00 | 2.52 | 2.90 | 2.64 | +0.23 | +9.55% | 7 | 3 | 0.28 | 0.41 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 103.00 | 2.10 | 2.30 | 2.25 | % | 2 | 0 | 0.28 | 0.37 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 104.00 | 0.92 | 2.12 | 1.56 | 0.00 | 0.00% | 0 | 3 | 0.24 | 0.33 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 105.00 | 1.49 | 1.61 | 1.45 | +0.05 | +3.58% | 1 | 11 | 0.27 | 0.29 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 106.00 | 1.18 | 1.74 | 1.31 | +0.20 | +18.02% | 1 | 30 | 0.27 | 0.26 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 107.00 | 0.97 | 1.32 | 1.10 | 0.00 | 0.00% | 0 | 7 | 0.28 | 0.22 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 108.00 | 0.68 | 1.10 | % | 0 | 0 | 0.27 | 0.19 | 0.03 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 109.00 | 0.68 | 0.74 | 0.71 | % | 5 | 0 | 0.27 | 0.17 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 110.00 | 0.34 | 0.60 | % | 0 | 0 | 0.25 | 0.14 | 0.03 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 115.00 | 0.18 | 0.25 | 0.43 | +0.23 | +115.00% | 4 | 3 | 0.27 | 0.06 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 0.53 | 0.02 | 0.01 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 1.31 | % | 0 | 0 | 0.60 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.49 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.58 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.76 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 1.15 | % | 0 | 0 | 0.82 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 75.00 | 0.07 | 1.15 | % | 0 | 0 | 0.56 | -0.03 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 80.00 | 0.33 | 0.38 | 0.33 | -0.07 | -17.50% | 6 | 9 | 0.44 | -0.06 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 0.59 | 0.69 | 0.55 | % | 5 | 0 | 0.40 | -0.11 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 86.00 | 0.67 | 1.49 | 1.00 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.12 | 0.02 | -0.04 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 87.00 | 0.77 | 0.96 | 0.81 | -0.32 | -28.32% | 1 | 0 | 0.39 | -0.14 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 88.00 | 0.87 | 0.98 | % | 0 | 0 | 0.37 | -0.15 | 0.02 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 89.00 | 1.00 | 1.70 | 1.02 | -0.07 | -6.43% | 151 | 3 | 0.40 | -0.17 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 90.00 | 1.13 | 1.27 | 1.19 | -0.16 | -11.86% | 125 | 5 | 0.36 | -0.19 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 91.00 | 1.27 | 1.47 | 1.39 | +0.03 | +2.21% | 2 | 1 | 0.35 | -0.21 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 92.00 | 0.94 | 1.75 | 1.46 | % | 11 | 0 | 0.33 | -0.23 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 93.00 | 1.58 | 2.53 | 1.65 | % | 2 | 0 | 0.37 | -0.26 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 94.00 | 1.81 | 2.20 | 1.91 | -0.24 | -11.17% | 1 | 2 | 0.34 | -0.28 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 95.00 | 2.07 | 2.43 | 2.15 | -0.20 | -8.52% | 3 | 6 | 0.33 | -0.31 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 96.00 | 2.37 | 2.62 | 2.45 | -0.50 | -16.95% | 12 | 20 | 0.31 | -0.35 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 97.00 | 2.82 | 2.97 | 2.71 | -0.39 | -12.59% | 1 | 6 | 0.32 | -0.38 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 98.00 | 3.15 | 3.30 | 3.05 | -0.51 | -14.33% | 2 | 10 | 0.31 | -0.42 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 99.00 | 3.55 | 3.75 | 3.34 | -0.61 | -15.45% | 2 | 1 | 0.30 | -0.46 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 4.00 | 4.20 | 4.55 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.50 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 101.00 | 4.50 | 5.00 | % | 0 | 0 | 0.31 | -0.54 | 0.04 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 102.00 | 5.05 | 6.10 | % | 0 | 0 | 0.32 | -0.59 | 0.04 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 103.00 | 5.70 | 6.25 | 5.65 | % | 1 | 0 | 0.30 | -0.63 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 104.00 | 6.30 | 6.50 | % | 0 | 0 | 0.28 | -0.67 | 0.04 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 105.00 | 6.85 | 7.20 | % | 0 | 0 | 0.27 | -0.71 | 0.04 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 106.00 | 7.40 | 7.95 | % | 0 | 0 | 0.26 | -0.74 | 0.04 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 107.00 | 8.55 | 8.75 | % | 0 | 0 | 0.28 | -0.78 | 0.03 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 108.00 | 9.15 | 9.60 | % | 0 | 0 | 0.26 | -0.81 | 0.03 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 109.00 | 10.25 | 10.45 | % | 0 | 0 | 0.29 | -0.83 | 0.03 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 110.00 | 10.05 | 11.35 | % | 0 | 0 | 0.21 | -0.86 | 0.03 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 115.00 | 15.55 | 17.55 | % | 0 | 0 | 0.42 | -0.94 | 0.01 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 120.00 | 20.75 | 21.60 | % | 0 | 0 | 0.37 | -0.98 | 0.01 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 125.00 | 24.00 | 27.65 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |