Options Chain for WALMART INC COM (WMT) - $96.34 as of 5/27/2025 2:35:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 49.90 | 50.90 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 50.00 | 47.00 | 48.40 | 45.90 | 0.00 | 0.00% | 0 | 6 | 1.19 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 11:58:57 AM EST |
| 55.00 | 41.40 | 43.90 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 60.00 | 37.30 | 38.45 | 37.50 | 0.00 | 0.00% | 0 | 25 | 0.76 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 11:58:57 AM EST |
| 65.00 | 32.00 | 33.95 | 33.40 | 0.00 | 0.00% | 0 | 7 | 0.85 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 11:58:57 AM EST |
| 70.00 | 27.30 | 28.10 | 27.00 | 0.00 | 0.00% | 0 | 9 | 0.52 | 1.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 11:58:57 AM EST |
| 75.00 | 22.80 | 23.05 | 24.60 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.98 | 0.00 | -0.02 | 5/7/2025 | 5/27/2025 11:58:57 AM EST |
| 80.00 | 17.95 | 18.15 | 17.30 | 0.00 | 0.00% | 0 | 39 | 0.31 | 0.96 | 0.01 | -0.02 | 5/15/2025 | 5/27/2025 11:58:57 AM EST |
| 85.00 | 12.70 | 13.35 | 13.50 | +0.70 | +5.47% | 1 | 98 | 0.28 | 0.91 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 87.50 | 10.90 | 11.05 | 11.15 | +1.27 | +12.86% | 8 | 3,966 | 0.26 | 0.87 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 90.00 | 8.70 | 8.85 | 8.78 | +0.44 | +5.28% | 2 | 406 | 0.25 | 0.83 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 92.50 | 6.70 | 6.80 | 6.85 | +0.37 | +5.71% | 2 | 320 | 0.24 | 0.76 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 95.00 | 4.90 | 5.00 | 5.00 | +0.21 | +4.39% | 141 | 1,671 | 0.23 | 0.67 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 97.50 | 3.35 | 3.45 | 3.41 | +0.01 | +0.30% | 209 | 1,847 | 0.22 | 0.56 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 100.00 | 2.17 | 2.21 | 2.21 | -0.06 | -2.65% | 356 | 8,151 | 0.21 | 0.43 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 105.00 | 0.78 | 0.80 | 0.79 | -0.11 | -12.23% | 1,136 | 4,635 | 0.20 | 0.21 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 110.00 | 0.26 | 0.28 | 0.25 | -0.09 | -26.48% | 440 | 4,582 | 0.21 | 0.09 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 115.00 | 0.05 | 0.12 | 0.10 | -0.02 | -16.67% | 27 | 1,015 | 0.22 | 0.04 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 120.00 | 0.05 | 0.06 | 0.06 | -0.02 | -25.00% | 1 | 3,001 | 0.24 | 0.01 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 125.00 | 0.01 | 0.04 | 0.04 | -0.01 | -20.00% | 36 | 228 | 0.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 130.00 | 0.00 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 9 | 0.36 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 11:58:57 AM EST |
| 135.00 | 0.00 | 0.22 | 0.23 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 11:58:57 AM EST |
| 140.00 | 0.00 | 0.21 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.18 | 0.05 | 0.00 | 0.00% | 0 | 23 | 0.94 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 11:58:57 AM EST |
| 50.00 | 0.00 | 0.18 | 0.02 | 0.00 | 0.00% | 0 | 178 | 0.88 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 11:58:57 AM EST |
| 55.00 | 0.00 | 0.21 | 0.07 | 0.00 | 0.00% | 0 | 43 | 0.79 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 11:58:57 AM EST |
| 60.00 | 0.00 | 0.18 | 0.16 | 0.00 | 0.00% | 0 | 105 | 0.67 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 11:58:57 AM EST |
| 65.00 | 0.00 | 0.19 | 0.08 | 0.00 | 0.00% | 0 | 852 | 0.58 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 11:58:57 AM EST |
| 70.00 | 0.00 | 0.22 | 0.12 | 0.00 | 0.00% | 0 | 475 | 0.50 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 11:58:57 AM EST |
| 75.00 | 0.12 | 0.19 | 0.12 | -0.13 | -52.00% | 14 | 607 | 0.36 | -0.02 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 80.00 | 0.21 | 0.35 | 0.23 | -0.12 | -34.29% | 86 | 5,736 | 0.33 | -0.04 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 85.00 | 0.43 | 0.45 | 0.44 | -0.24 | -35.30% | 358 | 9,620 | 0.28 | -0.09 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 87.50 | 0.62 | 0.64 | 0.62 | -0.33 | -34.74% | 56 | 3,405 | 0.27 | -0.13 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 90.00 | 0.91 | 0.94 | 0.91 | -0.41 | -31.07% | 323 | 9,613 | 0.25 | -0.17 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 92.50 | 1.36 | 1.40 | 1.31 | -0.66 | -33.51% | 49 | 1,843 | 0.24 | -0.24 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 95.00 | 2.05 | 2.08 | 2.05 | -0.76 | -27.05% | 162 | 2,394 | 0.23 | -0.33 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 97.50 | 3.00 | 3.10 | 3.00 | -0.84 | -21.88% | 59 | 1,527 | 0.22 | -0.44 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 100.00 | 4.30 | 4.40 | 4.10 | -1.33 | -24.50% | 27 | 1,162 | 0.21 | -0.57 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 105.00 | 8.00 | 8.10 | 8.14 | -1.31 | -13.87% | 1 | 128 | 0.20 | -0.79 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 110.00 | 11.90 | 13.25 | 17.14 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.91 | 0.02 | -0.01 | 5/15/2025 | 5/27/2025 11:58:57 AM EST |
| 115.00 | 17.60 | 19.00 | 18.05 | 0.00 | 0.00% | 0 | 4 | 0.38 | -0.96 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 11:58:57 AM EST |
| 120.00 | 22.65 | 22.85 | 23.05 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.99 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 11:58:57 AM EST |
| 125.00 | 27.20 | 28.25 | 29.00 | 0.00 | 0.00% | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 11:58:57 AM EST |
| 130.00 | 32.10 | 33.25 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 135.00 | 36.55 | 38.80 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 140.00 | 41.65 | 43.80 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST |