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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 50.25 | 53.45 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 50.00 | 48.30 | 50.75 | 45.90 | 0.00 | 0.00% | 0 | 6 | 0.91 | 0.99 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 44.20 | 45.95 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 60.00 | 38.75 | 41.25 | 35.70 | 0.00 | 0.00% | 0 | 11 | 0.62 | 0.98 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 34.55 | 35.55 | 33.50 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.96 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 28.90 | 30.20 | 25.47 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.94 | 0.00 | -0.03 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 24.20 | 25.35 | 21.25 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.92 | 0.01 | -0.03 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 19.65 | 20.65 | 20.70 | +2.07 | +11.12% | 1 | 7 | 0.33 | 0.89 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 15.65 | 16.05 | 15.59 | +1.30 | +9.10% | 25 | 76 | 0.33 | 0.86 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 87.50 | 12.90 | 13.90 | 14.08 | +0.78 | +5.87% | 18 | 3,951 | 0.29 | 0.84 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 90.00 | 11.50 | 11.85 | 12.04 | +0.99 | +8.96% | 4 | 225 | 0.31 | 0.81 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 92.50 | 9.75 | 9.90 | 9.89 | +0.49 | +5.22% | 18 | 130 | 0.31 | 0.76 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 95.00 | 7.95 | 8.10 | 8.03 | +0.48 | +6.36% | 41 | 931 | 0.30 | 0.70 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 97.50 | 6.30 | 6.45 | 6.45 | +0.50 | +8.41% | 25 | 794 | 0.29 | 0.61 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 4.85 | 5.00 | 4.90 | +0.35 | +7.70% | 407 | 3,325 | 0.28 | 0.52 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 105.00 | 2.63 | 2.69 | 2.67 | +0.31 | +13.14% | 549 | 1,273 | 0.26 | 0.34 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 110.00 | 1.25 | 1.30 | 1.28 | +0.20 | +18.52% | 406 | 2,319 | 0.25 | 0.22 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 115.00 | 0.43 | 0.60 | 0.57 | +0.09 | +18.75% | 62 | 93 | 0.24 | 0.13 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 120.00 | 0.25 | 0.28 | 0.25 | 0.00 | 0.00% | 40 | 190 | 0.25 | 0.07 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 125.00 | 0.10 | 0.40 | 0.12 | 0.00 | 0.00% | 0 | 23 | 0.29 | 0.04 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 130.00 | 0.01 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.32 | 0.02 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.64 | % | 0 | 0 | 0.44 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.02 | 0.52 | 0.05 | 0.00 | 0.00% | 0 | 23 | 0.97 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 50.00 | 0.05 | 0.27 | 0.07 | -0.02 | -22.23% | 20 | 167 | 0.76 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 0.06 | 0.45 | 0.17 | 0.00 | 0.00% | 0 | 44 | 0.67 | -0.01 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 0.05 | 0.72 | 0.22 | 0.00 | 0.00% | 0 | 99 | 0.62 | -0.02 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 0.09 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 1,180 | 0.53 | -0.04 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 0.15 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 515 | 0.45 | -0.06 | 0.00 | -0.03 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 0.41 | 0.46 | 0.44 | -0.01 | -2.23% | 3 | 420 | 0.42 | -0.08 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 0.66 | 0.69 | 0.68 | -0.01 | -1.45% | 290 | 5,697 | 0.38 | -0.11 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 1.07 | 1.19 | 1.08 | -0.04 | -3.58% | 102 | 2,332 | 0.35 | -0.14 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 87.50 | 1.40 | 1.46 | 1.40 | -0.13 | -8.50% | 1,801 | 265 | 0.33 | -0.16 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 90.00 | 1.79 | 1.89 | 1.80 | -0.15 | -7.70% | 322 | 4,781 | 0.32 | -0.19 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 92.50 | 2.38 | 2.45 | 2.40 | -0.14 | -5.52% | 123 | 457 | 0.31 | -0.24 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 95.00 | 3.05 | 3.15 | 3.10 | -0.15 | -4.62% | 211 | 871 | 0.30 | -0.30 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 97.50 | 3.90 | 4.00 | 3.90 | -0.15 | -3.71% | 93 | 260 | 0.29 | -0.39 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 4.95 | 5.10 | 5.00 | -0.10 | -1.97% | 206 | 478 | 0.28 | -0.48 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 105.00 | 7.75 | 7.90 | 7.60 | -1.49 | -16.40% | 72 | 15 | 0.26 | -0.66 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 110.00 | 11.50 | 11.90 | 11.35 | -0.45 | -3.82% | 71 | 28 | 0.27 | -0.78 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 115.00 | 15.85 | 16.15 | % | 0 | 0 | 0.27 | -0.87 | 0.02 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 120.00 | 20.65 | 21.05 | % | 0 | 0 | 0.33 | -0.93 | 0.01 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 125.00 | 23.95 | 27.35 | 30.60 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.96 | 0.01 | -0.01 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 130.00 | 28.75 | 32.60 | % | 0 | 0 | 0.46 | -0.98 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 135.00 | 33.75 | 37.65 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |