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 | 43.00 | 46.45 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 60.00 | 38.00 | 41.45 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 65.00 | 32.70 | 36.45 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 70.00 | 29.25 | 30.05 | 27.35 | 0.00 | 0.00% | 0 | 6 | 1.06 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 24.25 | 24.70 | 22.55 | 0.00 | 0.00% | 0 | 6 | 0.49 | 0.97 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 18.85 | 19.85 | % | 0 | 0 | 0.55 | 0.95 | 0.01 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 83.00 | 15.15 | 16.95 | 13.00 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.92 | 0.01 | -0.03 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 84.00 | 15.75 | 16.00 | 15.85 | -0.06 | -0.38% | 1 | 0 | 0.43 | 0.91 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 13.95 | 15.05 | 15.03 | +1.78 | +13.44% | 3 | 1 | 0.31 | 0.90 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 86.00 | 13.00 | 14.10 | 12.10 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.89 | 0.01 | -0.04 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 87.00 | 12.15 | 13.35 | 10.57 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.88 | 0.02 | -0.04 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 88.00 | 11.90 | 12.30 | 12.50 | +0.25 | +2.05% | 2 | 7 | 0.37 | 0.86 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 89.00 | 11.10 | 11.40 | 8.00 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.84 | 0.02 | -0.04 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 90.00 | 9.50 | 10.90 | 10.55 | +1.35 | +14.68% | 1 | 1 | 0.33 | 0.82 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 91.00 | 8.80 | 10.55 | 8.57 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.80 | 0.02 | -0.05 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 92.00 | 8.70 | 9.80 | 6.00 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.78 | 0.03 | -0.05 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 93.00 | 7.90 | 9.15 | 7.60 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.75 | 0.03 | -0.05 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 94.00 | 6.75 | 7.45 | 7.48 | +0.75 | +11.15% | 6 | 16 | 0.33 | 0.72 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 95.00 | 6.40 | 6.55 | 6.58 | +0.70 | +11.91% | 3 | 62 | 0.34 | 0.69 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 96.00 | 5.55 | 5.85 | 6.00 | +0.74 | +14.07% | 4 | 37 | 0.33 | 0.66 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 97.00 | 5.05 | 5.15 | 5.20 | +0.45 | +9.48% | 12 | 61 | 0.33 | 0.62 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 98.00 | 4.40 | 4.55 | 4.50 | +0.39 | +9.49% | 11 | 117 | 0.35 | 0.58 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 99.00 | 3.80 | 3.95 | 3.90 | +0.37 | +10.49% | 29 | 73 | 0.31 | 0.54 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 3.25 | 3.40 | 3.30 | +0.25 | +8.20% | 127 | 201 | 0.31 | 0.49 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 101.00 | 2.76 | 2.91 | 2.57 | -0.03 | -1.16% | 202 | 37 | 0.30 | 0.45 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 102.00 | 2.26 | 2.51 | 2.47 | +0.37 | +17.62% | 13 | 58 | 0.30 | 0.40 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 103.00 | 1.92 | 2.04 | 2.00 | +0.30 | +17.65% | 16 | 25 | 0.29 | 0.36 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 104.00 | 1.60 | 1.90 | 1.68 | +0.30 | +21.74% | 13 | 231 | 0.29 | 0.31 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 105.00 | 1.31 | 1.40 | 1.36 | +0.16 | +13.34% | 105 | 147 | 0.29 | 0.27 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 106.00 | 1.03 | 1.14 | 1.16 | +0.22 | +23.41% | 453 | 140 | 0.28 | 0.24 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 107.00 | 0.85 | 0.93 | 0.89 | +0.12 | +15.59% | 132 | 51 | 0.28 | 0.20 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 108.00 | 0.49 | 0.76 | 0.71 | +0.06 | +9.24% | 26 | 1 | 0.28 | 0.17 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 109.00 | 0.56 | 0.61 | 0.65 | +0.17 | +35.42% | 4 | 2 | 0.28 | 0.14 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 110.00 | 0.44 | 0.49 | 0.45 | -0.01 | -2.18% | 8 | 20 | 0.28 | 0.12 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 115.00 | 0.05 | 0.24 | 0.14 | -0.06 | -30.00% | 6 | 1 | 0.27 | 0.04 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 120.00 | 0.01 | 0.08 | 0.05 | -0.02 | -28.58% | 12 | 3 | 0.28 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 1.28 | % | 0 | 0 | 0.66 | 0.00 | 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 | 0.34 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.41 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.52 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 1.10 | 0.36 | 0.00 | 0.00% | 0 | 7 | 0.85 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 0.05 | 0.30 | 0.18 | -0.23 | -56.10% | 10 | 1 | 0.48 | -0.03 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 0.03 | 0.46 | 0.25 | -0.08 | -24.25% | 31 | 44 | 0.44 | -0.05 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 83.00 | 0.38 | 0.46 | 0.37 | -0.09 | -19.57% | 21 | 29 | 0.43 | -0.08 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 84.00 | 0.28 | 0.62 | 0.47 | -0.11 | -18.97% | 1 | 23 | 0.42 | -0.09 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 0.49 | 0.97 | 0.49 | -0.07 | -12.50% | 24 | 36 | 0.45 | -0.10 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 86.00 | 0.52 | 0.70 | 0.56 | -0.15 | -21.13% | 8 | 19 | 0.41 | -0.11 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 87.00 | 0.65 | 0.99 | % | 0 | 0 | 0.40 | -0.12 | 0.02 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 88.00 | 0.51 | 0.84 | 0.72 | -0.15 | -17.25% | 132 | 178 | 0.37 | -0.14 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 89.00 | 0.66 | 1.17 | 0.87 | -0.12 | -12.13% | 3 | 8 | 0.40 | -0.16 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 90.00 | 0.96 | 1.06 | 1.00 | -0.10 | -9.10% | 115 | 52 | 0.37 | -0.18 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 91.00 | 0.95 | 1.34 | 1.13 | -1.50 | -57.04% | 6 | 18 | 0.37 | -0.20 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 92.00 | 1.25 | 1.41 | 1.32 | -0.18 | -12.00% | 101 | 23 | 0.35 | -0.22 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 93.00 | 1.42 | 1.73 | 1.53 | -0.76 | -33.19% | 12 | 12 | 0.35 | -0.25 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 94.00 | 1.61 | 1.99 | 1.71 | -0.33 | -16.18% | 4 | 8 | 0.35 | -0.28 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 95.00 | 1.87 | 2.25 | 2.00 | -0.14 | -6.55% | 65 | 81 | 0.34 | -0.31 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 96.00 | 2.10 | 2.39 | 2.07 | -0.52 | -20.08% | 5 | 12 | 0.32 | -0.34 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 97.00 | 2.38 | 2.71 | 2.50 | -0.50 | -16.67% | 26 | 113 | 0.32 | -0.38 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 98.00 | 2.83 | 3.25 | 2.90 | -0.35 | -10.77% | 10 | 9 | 0.32 | -0.42 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 99.00 | 3.40 | 3.50 | 3.42 | -0.43 | -11.17% | 341 | 63 | 0.31 | -0.46 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 3.85 | 4.00 | 3.70 | -0.70 | -15.91% | 96 | 13 | 0.31 | -0.51 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 101.00 | 4.35 | 4.50 | % | 0 | 0 | 0.30 | -0.55 | 0.04 | -0.06 | 5/5/2025 3:59:59 PM EST | |||
| 102.00 | 4.90 | 5.05 | % | 0 | 0 | 0.30 | -0.60 | 0.04 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 103.00 | 4.55 | 5.70 | 5.92 | 0.00 | 0.00% | 0 | 7 | 0.24 | -0.64 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 104.00 | 5.55 | 6.35 | 5.89 | % | 10 | 0 | 0.29 | -0.69 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 105.00 | 6.80 | 7.10 | 8.80 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.73 | 0.04 | -0.05 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 106.00 | 7.65 | 8.85 | 7.80 | % | 23 | 0 | 0.35 | -0.76 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 107.00 | 8.45 | 9.10 | % | 0 | 0 | 0.30 | -0.80 | 0.03 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 108.00 | 9.30 | 10.85 | % | 0 | 0 | 0.38 | -0.83 | 0.03 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 109.00 | 8.30 | 11.30 | % | 0 | 0 | 0.23 | -0.86 | 0.03 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 110.00 | 10.80 | 11.30 | % | 0 | 0 | 0.28 | -0.88 | 0.02 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 115.00 | 15.60 | 16.85 | % | 0 | 0 | 0.43 | -0.96 | 0.01 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 120.00 | 20.75 | 21.40 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 125.00 | 23.85 | 27.30 | 26.10 | 0.00 | 0.00% | 0 | 1 | 0.63 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |