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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 26.67 | 69.60 | 73.50 | 66.80 | 0.00 | 0.00% | 0 | 26 | 2.73 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/16/2025 4:00:01 PM EST |
| 28.33 | 67.95 | 71.80 | 73.80 | 0.00 | 0.00% | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 5/16/2025 4:00:01 PM EST |
| 30.00 | 66.25 | 70.15 | 69.20 | 0.00 | 0.00% | 0 | 1 | 2.85 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/16/2025 4:00:01 PM EST |
| 31.67 | 64.60 | 68.50 | 53.19 | 0.00 | 0.00% | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 5/16/2025 4:00:01 PM EST |
| 33.33 | 62.95 | 66.70 | 58.05 | 0.00 | 0.00% | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 5/16/2025 4:00:01 PM EST |
| 35.00 | 61.30 | 65.15 | 59.21 | 0.00 | 0.00% | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 12/4/2024 | 5/16/2025 4:00:01 PM EST |
| 36.67 | 59.65 | 63.55 | 29.95 | 0.00 | 0.00% | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/23/2024 | 5/16/2025 4:00:01 PM EST |
| 38.33 | 58.00 | 61.90 | 57.72 | 0.00 | 0.00% | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 5/16/2025 4:00:01 PM EST |
| 40.00 | 56.30 | 60.20 | 55.60 | 0.00 | 0.00% | 0 | 4 | 2.10 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/16/2025 4:00:01 PM EST |
| 41.67 | 54.65 | 58.50 | 55.80 | 0.00 | 0.00% | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 5/16/2025 4:00:01 PM EST |
| 43.33 | 53.05 | 56.75 | 49.80 | 0.00 | 0.00% | 0 | 30 | 1.94 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/16/2025 4:00:01 PM EST |
| 45.00 | 52.40 | 54.30 | 52.10 | 0.00 | 0.00% | 0 | 248 | 1.22 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:01 PM EST |
| 46.67 | 49.85 | 53.25 | 44.91 | 0.00 | 0.00% | 0 | 211 | 1.65 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 5/16/2025 4:00:01 PM EST |
| 48.33 | 49.25 | 50.85 | 44.45 | 0.00 | 0.00% | 0 | 145 | 1.45 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/16/2025 4:00:01 PM EST |
| 50.00 | 46.90 | 49.85 | 48.70 | +3.15 | +6.92% | 2 | 420 | 1.21 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 51.67 | 45.75 | 47.50 | 47.97 | 0.00 | 0.00% | 0 | 451 | 1.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/16/2025 4:00:01 PM EST |
| 53.33 | 43.35 | 46.60 | 34.83 | 0.00 | 0.00% | 0 | 1,199 | 1.31 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 5/16/2025 4:00:01 PM EST |
| 55.00 | 43.30 | 43.65 | 43.85 | +1.90 | +4.53% | 4 | 852 | 0.90 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 56.67 | 41.55 | 42.25 | 40.00 | 0.00 | 0.00% | 0 | 1,738 | 0.91 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:01 PM EST |
| 58.33 | 40.00 | 40.70 | 34.74 | 0.00 | 0.00% | 0 | 637 | 1.12 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:01 PM EST |
| 60.00 | 38.35 | 39.60 | 36.25 | 0.00 | 0.00% | 0 | 3,014 | 0.90 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:01 PM EST |
| 61.67 | 36.55 | 37.30 | 36.50 | +1.50 | +4.29% | 1 | 1,231 | 0.83 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 63.33 | 34.15 | 35.60 | 34.95 | +2.86 | +8.92% | 4 | 1,540 | 0.77 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 65.00 | 33.40 | 34.00 | 33.03 | +0.95 | +2.97% | 1 | 2,307 | 0.68 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 66.67 | 31.60 | 32.45 | 29.53 | 0.00 | 0.00% | 0 | 974 | 0.79 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:01 PM EST |
| 70.00 | 28.40 | 28.95 | 28.75 | +1.45 | +5.32% | 6 | 1,732 | 0.59 | 1.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 73.33 | 25.10 | 26.05 | 26.02 | 0.00 | 0.00% | 0 | 2,842 | 0.50 | 0.99 | 0.00 | -0.01 | 5/7/2025 | 5/16/2025 4:00:01 PM EST |
| 75.00 | 23.50 | 23.75 | 23.45 | +2.23 | +10.51% | 12 | 2,495 | 0.47 | 0.99 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 76.67 | 21.80 | 22.10 | 21.78 | +3.98 | +22.36% | 3 | 16,047 | 0.45 | 0.98 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 80.00 | 18.55 | 19.50 | 18.42 | +1.72 | +10.30% | 30 | 4,151 | 0.42 | 0.97 | 0.01 | -0.02 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 83.33 | 15.35 | 15.55 | 14.87 | +1.70 | +12.91% | 11 | 1,998 | 0.35 | 0.95 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 85.00 | 13.75 | 13.90 | 13.57 | +1.62 | +13.56% | 134 | 5,917 | 0.30 | 0.93 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 86.67 | 12.15 | 12.30 | 12.60 | +2.05 | +19.44% | 27 | 4,392 | 0.29 | 0.91 | 0.02 | -0.03 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 90.00 | 9.05 | 9.20 | 9.10 | +1.62 | +21.66% | 180 | 11,557 | 0.26 | 0.86 | 0.03 | -0.04 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 92.50 | 6.85 | 7.00 | 6.90 | +1.40 | +25.46% | 370 | 6,234 | 0.24 | 0.81 | 0.04 | -0.04 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 95.00 | 4.85 | 5.00 | 4.91 | +1.16 | +30.94% | 1,847 | 8,927 | 0.23 | 0.72 | 0.05 | -0.04 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 97.50 | 3.15 | 3.30 | 3.25 | +1.00 | +44.45% | 2,538 | 7,846 | 0.22 | 0.59 | 0.06 | -0.04 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 100.00 | 1.91 | 1.95 | 1.91 | +0.59 | +44.70% | 6,641 | 32,664 | 0.21 | 0.43 | 0.06 | -0.04 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 105.00 | 0.55 | 0.58 | 0.56 | +0.17 | +43.59% | 3,599 | 31,168 | 0.21 | 0.18 | 0.04 | -0.03 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 110.00 | 0.16 | 0.19 | 0.16 | +0.02 | +14.29% | 1,170 | 32,933 | 0.22 | 0.06 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 115.00 | 0.07 | 0.10 | 0.07 | 0.00 | 0.00% | 276 | 11,739 | 0.26 | 0.02 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 120.00 | 0.05 | 0.08 | 0.06 | 0.00 | 0.00% | 105 | 3,383 | 0.30 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 125.00 | 0.03 | 0.04 | 0.03 | -0.02 | -40.00% | 43 | 8,205 | 0.33 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 130.00 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 6,286 | 0.35 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:01 PM EST |
| 135.00 | 0.01 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 1,274 | 0.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/16/2025 4:00:01 PM EST |
| 140.00 | 0.02 | 0.03 | 0.01 | -0.02 | -66.67% | 111 | 2,897 | 0.44 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 26.67 | 0.00 | 0.55 | 0.17 | 0.00 | 0.00% | 0 | 776 | 2.39 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:01 PM EST |
| 28.33 | 0.00 | 0.71 | 0.03 | 0.00 | 0.00% | 0 | 187 | 2.40 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/16/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.71 | 0.01 | 0.00 | 0.00% | 0 | 36 | 2.29 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/16/2025 4:00:01 PM EST |
| 31.67 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 444 | 1.60 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/16/2025 4:00:01 PM EST |
| 33.33 | 0.00 | 0.54 | 0.05 | 0.00 | 0.00% | 0 | 1,137 | 1.99 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/16/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.91 | 0.03 | 0.00 | 0.00% | 0 | 374 | 2.12 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/16/2025 4:00:01 PM EST |
| 36.67 | 0.00 | 0.55 | 0.04 | 0.00 | 0.00% | 0 | 221 | 1.84 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/16/2025 4:00:01 PM EST |
| 38.33 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 65 | 1.42 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/16/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 1,603 | 1.72 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/16/2025 4:00:01 PM EST |
| 41.67 | 0.01 | 0.07 | 0.07 | +0.02 | +40.00% | 6 | 2,217 | 1.07 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 43.33 | 0.00 | 0.91 | 0.15 | 0.00 | 0.00% | 0 | 334 | 1.72 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/16/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 5,203 | 1.01 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 4:00:01 PM EST |
| 46.67 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 2,169 | 1.01 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:01 PM EST |
| 48.33 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 1,367 | 1.15 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:01 PM EST |
| 50.00 | 0.01 | 0.05 | 0.01 | 0.00 | 0.00% | 1 | 1,559 | 0.84 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 51.67 | 0.00 | 0.55 | 0.02 | 0.00 | 0.00% | 0 | 3,095 | 1.26 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:01 PM EST |
| 53.33 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 830 | 0.97 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/16/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 1,514 | 0.84 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:01 PM EST |
| 56.67 | 0.00 | 0.55 | 0.03 | 0.00 | 0.00% | 0 | 1,714 | 1.10 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:01 PM EST |
| 58.33 | 0.00 | 0.55 | 0.33 | 0.00 | 0.00% | 0 | 956 | 1.05 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/16/2025 4:00:01 PM EST |
| 60.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 10 | 4,050 | 0.62 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 61.67 | 0.00 | 0.16 | 0.08 | 0.00 | 0.00% | 0 | 1,260 | 0.76 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/16/2025 4:00:01 PM EST |
| 63.33 | 0.00 | 0.05 | 0.01 | -0.19 | -95.00% | 6 | 1,426 | 0.61 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.06 | 0.01 | -0.02 | -66.67% | 49 | 12,117 | 0.53 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 66.67 | 0.00 | 0.17 | 0.05 | 0.00 | 0.00% | 0 | 2,089 | 0.56 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:01 PM EST |
| 70.00 | 0.02 | 0.07 | 0.02 | -0.03 | -60.00% | 17 | 9,324 | 0.47 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 73.33 | 0.03 | 0.10 | 0.05 | -0.02 | -28.58% | 8 | 206,417 | 0.44 | -0.01 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 75.00 | 0.06 | 0.09 | 0.06 | -0.02 | -25.00% | 244 | 11,260 | 0.42 | -0.01 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 76.67 | 0.07 | 0.12 | 0.08 | -0.01 | -11.12% | 17 | 204,949 | 0.41 | -0.02 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 80.00 | 0.09 | 0.12 | 0.10 | -0.02 | -16.67% | 271 | 27,155 | 0.36 | -0.03 | 0.01 | -0.02 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 83.33 | 0.13 | 0.28 | 0.16 | -0.04 | -20.00% | 54 | 7,084 | 0.33 | -0.05 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 85.00 | 0.17 | 0.23 | 0.19 | -0.09 | -32.15% | 314 | 31,341 | 0.30 | -0.07 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 86.67 | 0.24 | 0.28 | 0.27 | -0.57 | -67.86% | 825 | 17,150 | 0.29 | -0.09 | 0.02 | -0.03 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 90.00 | 0.46 | 0.49 | 0.47 | -0.23 | -32.86% | 2,381 | 26,673 | 0.26 | -0.14 | 0.03 | -0.04 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 92.50 | 0.76 | 0.80 | 0.78 | -0.35 | -30.98% | 592 | 10,319 | 0.24 | -0.19 | 0.04 | -0.04 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 95.00 | 1.25 | 1.30 | 1.30 | -0.60 | -31.58% | 691 | 5,141 | 0.23 | -0.28 | 0.05 | -0.04 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 97.50 | 2.05 | 2.11 | 2.10 | -0.90 | -30.00% | 1,260 | 3,872 | 0.22 | -0.41 | 0.06 | -0.04 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 100.00 | 3.25 | 3.35 | 3.35 | -1.15 | -25.56% | 287 | 3,878 | 0.21 | -0.57 | 0.06 | -0.04 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 105.00 | 6.95 | 7.10 | 7.21 | -1.59 | -18.07% | 314 | 318 | 0.21 | -0.82 | 0.04 | -0.03 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 110.00 | 11.70 | 12.15 | 12.10 | -5.05 | -29.45% | 93 | 2 | 0.26 | -0.94 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 115.00 | 15.95 | 17.55 | 19.25 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.98 | 0.01 | 0.00 | 5/15/2025 | 5/16/2025 4:00:01 PM EST |
| 120.00 | 21.55 | 22.35 | 23.55 | 0.00 | 0.00% | 0 | 1 | 0.42 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:01 PM EST |
| 125.00 | 24.85 | 28.80 | 27.20 | 0.00 | 0.00% | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 4:00:01 PM EST |
| 130.00 | 30.10 | 33.65 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 135.00 | 35.05 | 38.70 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 140.00 | 40.10 | 43.70 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST |