Options Chain for WALMART INC COM (WMT) - $95.09 as of 4/25/2025 9:15:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 26.67 | 66.10 | 70.70 | 66.80 | 0.00 | 0.00% | 0 | 26 | 1.62 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:51 PM EST |
| 28.33 | 64.35 | 68.70 | 73.80 | 0.00 | 0.00% | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 4/25/2025 3:59:51 PM EST |
| 30.00 | 63.00 | 67.50 | 61.84 | 0.00 | 0.00% | 0 | 9 | 1.83 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 4/25/2025 3:59:51 PM EST |
| 31.67 | 62.00 | 64.85 | 53.19 | 0.00 | 0.00% | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 4/25/2025 3:59:51 PM EST |
| 33.33 | 60.45 | 63.20 | 58.05 | 0.00 | 0.00% | 0 | 144 | 1.54 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 4/25/2025 3:59:51 PM EST |
| 35.00 | 58.70 | 61.55 | 59.21 | 0.00 | 0.00% | 0 | 60 | 1.48 | 1.00 | 0.00 | 0.00 | 12/4/2024 | 4/25/2025 3:59:51 PM EST |
| 36.67 | 57.20 | 60.50 | 29.95 | 0.00 | 0.00% | 0 | 45 | 1.42 | 1.00 | 0.00 | 0.00 | 5/23/2024 | 4/25/2025 3:59:51 PM EST |
| 38.33 | 55.40 | 58.20 | 57.72 | 0.00 | 0.00% | 0 | 65 | 1.45 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 4/25/2025 3:59:51 PM EST |
| 40.00 | 54.00 | 55.80 | 55.60 | 0.00 | 0.00% | 0 | 58 | 1.45 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 41.67 | 52.10 | 54.90 | 55.80 | 0.00 | 0.00% | 0 | 160 | 1.17 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 4/25/2025 3:59:51 PM EST |
| 43.33 | 50.90 | 52.50 | 49.80 | 0.00 | 0.00% | 0 | 565 | 0.95 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:51 PM EST |
| 45.00 | 49.30 | 50.95 | 47.90 | 0.00 | 0.00% | 0 | 270 | 0.93 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:51 PM EST |
| 46.67 | 47.15 | 50.70 | 44.91 | 0.00 | 0.00% | 0 | 211 | 1.21 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 4/25/2025 3:59:51 PM EST |
| 48.33 | 46.35 | 47.05 | 44.45 | 0.00 | 0.00% | 0 | 154 | 1.12 | 0.99 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:51 PM EST |
| 50.00 | 44.60 | 46.20 | 43.90 | 0.00 | 0.00% | 0 | 429 | 0.97 | 0.99 | 0.00 | -0.01 | 4/14/2025 | 4/25/2025 3:59:51 PM EST |
| 51.67 | 42.95 | 44.30 | 36.80 | 0.00 | 0.00% | 0 | 469 | 0.85 | 0.99 | 0.00 | -0.01 | 4/9/2025 | 4/25/2025 3:59:51 PM EST |
| 53.33 | 41.10 | 42.75 | 34.83 | 0.00 | 0.00% | 0 | 1,199 | 0.94 | 0.99 | 0.00 | -0.01 | 3/17/2025 | 4/25/2025 3:59:51 PM EST |
| 55.00 | 39.55 | 40.65 | 41.31 | 0.00 | 0.00% | 0 | 852 | 0.79 | 0.99 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 56.67 | 36.85 | 40.95 | 28.70 | 0.00 | 0.00% | 0 | 1,741 | 0.76 | 0.99 | 0.00 | -0.01 | 4/9/2025 | 4/25/2025 3:59:51 PM EST |
| 58.33 | 36.35 | 37.60 | 36.70 | 0.00 | 0.00% | 0 | 660 | 0.91 | 0.99 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 3:59:51 PM EST |
| 60.00 | 34.65 | 36.10 | 36.17 | +1.57 | +4.54% | 1 | 3,110 | 0.86 | 0.98 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 61.67 | 33.45 | 34.20 | 33.79 | 0.00 | 0.00% | 0 | 1,230 | 0.51 | 0.98 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 63.33 | 31.95 | 33.05 | 32.09 | 0.00 | 0.00% | 0 | 1,540 | 0.59 | 0.97 | 0.00 | -0.02 | 4/22/2025 | 4/25/2025 3:59:51 PM EST |
| 65.00 | 30.25 | 31.05 | 31.36 | 0.00 | 0.00% | 0 | 2,352 | 0.72 | 0.97 | 0.00 | -0.02 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 66.67 | 28.60 | 29.20 | 25.90 | 0.00 | 0.00% | 0 | 974 | 0.62 | 0.96 | 0.00 | -0.02 | 4/21/2025 | 4/25/2025 3:59:51 PM EST |
| 70.00 | 24.75 | 26.60 | 25.50 | -1.25 | -4.68% | 2 | 1,840 | 0.45 | 0.95 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 73.33 | 22.25 | 23.30 | 19.45 | 0.00 | 0.00% | 0 | 2,845 | 0.50 | 0.94 | 0.01 | -0.02 | 4/21/2025 | 4/25/2025 3:59:51 PM EST |
| 75.00 | 20.20 | 21.70 | 21.77 | +1.26 | +6.15% | 2 | 2,560 | 0.37 | 0.93 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 76.67 | 18.45 | 21.30 | 19.30 | -0.88 | -4.37% | 8 | 21,434 | 0.40 | 0.91 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 80.00 | 14.20 | 16.35 | 17.25 | +0.55 | +3.30% | 3 | 4,192 | 0.39 | 0.89 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 83.33 | 12.80 | 13.40 | 13.22 | +0.81 | +6.53% | 1 | 2,024 | 0.34 | 0.85 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 85.00 | 11.00 | 12.30 | 11.40 | -1.17 | -9.31% | 506 | 6,497 | 0.36 | 0.82 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 86.67 | 9.90 | 10.60 | 10.50 | -0.72 | -6.42% | 24 | 4,473 | 0.35 | 0.78 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 90.00 | 7.35 | 8.50 | 8.00 | -0.85 | -9.61% | 86 | 12,008 | 0.33 | 0.70 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 92.50 | 5.65 | 6.30 | 6.22 | -0.68 | -9.86% | 35 | 7,221 | 0.32 | 0.62 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 95.00 | 4.55 | 4.75 | 4.65 | -0.65 | -12.27% | 268 | 8,735 | 0.30 | 0.54 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 97.50 | 3.35 | 3.45 | 3.35 | -0.60 | -15.19% | 168 | 8,111 | 0.29 | 0.45 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 100.00 | 2.33 | 2.58 | 2.36 | -0.34 | -12.60% | 1,291 | 28,372 | 0.28 | 0.36 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 105.00 | 0.90 | 1.08 | 1.02 | -0.22 | -17.75% | 407 | 21,291 | 0.27 | 0.20 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 110.00 | 0.40 | 0.60 | 0.41 | -0.10 | -19.61% | 269 | 8,511 | 0.27 | 0.10 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 115.00 | 0.17 | 0.20 | 0.19 | -0.02 | -9.53% | 97 | 11,361 | 0.28 | 0.05 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 120.00 | 0.05 | 0.12 | 0.09 | -0.03 | -25.00% | 99 | 2,121 | 0.29 | 0.03 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 125.00 | 0.05 | 0.10 | 0.06 | 0.00 | 0.00% | 578 | 8,023 | 0.32 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 130.00 | 0.03 | 0.09 | 0.09 | 0.00 | 0.00% | 1 | 5,712 | 0.35 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 0.37 | 0.03 | 0.00 | 0.00% | 0 | 1,274 | 0.45 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:51 PM EST |
| 140.00 | 0.02 | 0.05 | 0.03 | 0.00 | 0.00% | 1 | 3,013 | 0.39 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 26.67 | 0.00 | 0.31 | 0.02 | 0.00 | 0.00% | 0 | 769 | 1.67 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:51 PM EST |
| 28.33 | 0.00 | 0.36 | 0.03 | 0.00 | 0.00% | 0 | 187 | 1.64 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/25/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.43 | 0.01 | 0.00 | 0.00% | 0 | 36 | 1.62 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:51 PM EST |
| 31.67 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 444 | 1.36 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 4/25/2025 3:59:51 PM EST |
| 33.33 | 0.00 | 0.23 | 0.05 | 0.00 | 0.00% | 0 | 1,137 | 1.33 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.36 | 0.03 | 0.00 | 0.00% | 0 | 374 | 1.37 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 4/25/2025 3:59:51 PM EST |
| 36.67 | 0.00 | 0.43 | 0.04 | 0.00 | 0.00% | 0 | 221 | 1.36 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 4/25/2025 3:59:51 PM EST |
| 38.33 | 0.00 | 0.36 | 0.04 | 0.00 | 0.00% | 0 | 65 | 1.26 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.44 | 0.10 | 0.00 | 0.00% | 0 | 1,603 | 1.25 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:51 PM EST |
| 41.67 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 2,217 | 1.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 3:59:51 PM EST |
| 43.33 | 0.00 | 0.64 | 0.15 | 0.00 | 0.00% | 0 | 334 | 1.14 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:51 PM EST |
| 45.00 | 0.02 | 0.24 | 0.02 | 0.00 | 0.00% | 0 | 5,193 | 0.85 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:51 PM EST |
| 46.67 | 0.01 | 0.46 | 0.04 | 0.00 | 0.00% | 0 | 2,167 | 0.70 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 48.33 | 0.02 | 0.16 | 0.06 | 0.00 | 0.00% | 0 | 1,367 | 0.75 | -0.01 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 50.00 | 0.06 | 0.10 | 0.07 | 0.00 | 0.00% | 140 | 1,642 | 0.71 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 51.67 | 0.03 | 0.36 | 0.06 | 0.00 | 0.00% | 0 | 3,055 | 0.75 | -0.01 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 53.33 | 0.00 | 0.30 | 0.30 | +0.23 | +328.58% | 1 | 830 | 0.65 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 55.00 | 0.04 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 1,422 | 0.68 | -0.01 | 0.00 | -0.01 | 4/21/2025 | 4/25/2025 3:59:51 PM EST |
| 56.67 | 0.00 | 1.21 | 0.54 | 0.00 | 0.00% | 0 | 1,713 | 0.74 | -0.01 | 0.00 | -0.01 | 4/9/2025 | 4/25/2025 3:59:51 PM EST |
| 58.33 | 0.05 | 0.48 | 0.33 | 0.00 | 0.00% | 0 | 956 | 0.66 | -0.01 | 0.00 | -0.01 | 4/16/2025 | 4/25/2025 3:59:51 PM EST |
| 60.00 | 0.15 | 0.30 | 0.17 | +0.04 | +30.77% | 20 | 4,217 | 0.61 | -0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 61.67 | 0.08 | 0.68 | 0.14 | -0.01 | -6.67% | 100 | 1,368 | 0.63 | -0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 63.33 | 0.09 | 0.30 | 0.21 | +0.14 | +200.00% | 2 | 1,413 | 0.55 | -0.03 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 65.00 | 0.19 | 0.31 | 0.24 | +0.02 | +9.10% | 1,004 | 11,411 | 0.55 | -0.03 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 66.67 | 0.00 | 0.35 | 0.31 | +0.07 | +29.17% | 2 | 2,072 | 0.53 | -0.04 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 70.00 | 0.05 | 0.40 | 0.35 | -0.02 | -5.41% | 31 | 9,236 | 0.50 | -0.05 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 73.33 | 0.00 | 0.53 | 0.45 | +0.03 | +7.15% | 77 | 206,410 | 0.46 | -0.06 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 75.00 | 0.33 | 0.54 | 0.50 | +0.02 | +4.17% | 780 | 11,481 | 0.44 | -0.07 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 76.67 | 0.58 | 0.70 | 0.61 | +0.03 | +5.18% | 272 | 204,808 | 0.42 | -0.09 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 80.00 | 0.71 | 1.07 | 0.84 | +0.05 | +6.33% | 2,667 | 42,066 | 0.40 | -0.11 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 83.33 | 1.02 | 1.24 | 1.24 | +0.13 | +11.72% | 101 | 6,935 | 0.37 | -0.15 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 85.00 | 1.25 | 1.48 | 1.43 | +0.16 | +12.60% | 4,195 | 30,549 | 0.36 | -0.18 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 86.67 | 1.53 | 1.80 | 1.74 | +0.14 | +8.75% | 180 | 8,588 | 0.35 | -0.22 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 90.00 | 2.50 | 2.57 | 2.49 | +0.20 | +8.74% | 1,959 | 13,429 | 0.33 | -0.30 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 92.50 | 2.95 | 3.35 | 3.35 | +0.41 | +13.95% | 969 | 6,483 | 0.32 | -0.38 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 95.00 | 3.75 | 4.60 | 4.25 | +0.30 | +7.60% | 158 | 3,772 | 0.30 | -0.46 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 97.50 | 5.35 | 6.05 | 5.63 | +0.48 | +9.32% | 28 | 2,304 | 0.29 | -0.55 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 100.00 | 6.35 | 7.10 | 7.10 | +0.60 | +9.24% | 78 | 3,616 | 0.28 | -0.64 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 105.00 | 10.05 | 12.05 | 10.63 | -0.32 | -2.93% | 1 | 320 | 0.27 | -0.80 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 110.00 | 14.40 | 17.35 | 15.70 | +0.80 | +5.37% | 191 | 91 | 0.26 | -0.90 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 115.00 | 19.00 | 22.45 | 20.40 | 0.00 | 0.00% | 0 | 5 | 0.28 | -0.95 | 0.01 | -0.01 | 4/15/2025 | 4/25/2025 3:59:51 PM EST |
| 120.00 | 24.25 | 26.00 | 35.00 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.97 | 0.01 | -0.01 | 4/9/2025 | 4/25/2025 3:59:51 PM EST |
| 125.00 | 29.15 | 31.20 | 26.85 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 2/20/2025 | 4/25/2025 3:59:51 PM EST |
| 130.00 | 33.55 | 36.40 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 135.00 | 38.55 | 41.40 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 140.00 | 43.95 | 45.80 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST |