Options Chain for WALMART INC COM (WMT) - $94.50 as of 6/13/2025 4:06:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 37.60 | 41.65 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 60.00 | 32.65 | 36.65 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 65.00 | 27.70 | 31.60 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 70.00 | 22.75 | 26.75 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 75.00 | 17.85 | 21.75 | 19.85 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.99 | 0.00 | -0.01 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 80.00 | 13.00 | 16.90 | % | 0 | 0 | 0.64 | 0.94 | 0.01 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 84.00 | 9.25 | 12.45 | 11.28 | 0.00 | 0.00% | 0 | 4 | 0.47 | 0.89 | 0.02 | -0.03 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 85.00 | 9.45 | 11.45 | % | 0 | 0 | 0.44 | 0.86 | 0.02 | -0.03 | 6/13/2025 3:59:56 PM EST | |||
| 86.00 | 8.60 | 9.95 | 12.36 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.86 | 0.03 | -0.03 | 6/9/2025 | 6/13/2025 3:59:56 PM EST |
| 87.00 | 8.15 | 10.10 | % | 0 | 0 | 0.34 | 0.82 | 0.03 | -0.04 | 6/13/2025 3:59:56 PM EST | |||
| 88.00 | 7.45 | 8.70 | 7.90 | % | 2 | 0 | 0.29 | 0.80 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 89.00 | 5.85 | 7.45 | 9.60 | 0.00 | 0.00% | 0 | 2 | 0.22 | 0.77 | 0.04 | -0.04 | 6/10/2025 | 6/13/2025 3:59:56 PM EST |
| 90.00 | 5.90 | 6.80 | 6.30 | -0.05 | -0.79% | 2 | 9 | 0.27 | 0.74 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 91.00 | 4.50 | 5.80 | % | 0 | 0 | 0.22 | 0.71 | 0.05 | -0.04 | 6/13/2025 3:59:56 PM EST | |||
| 92.00 | 3.55 | 5.55 | 4.89 | 0.00 | 0.00% | 0 | 5 | 0.23 | 0.66 | 0.05 | -0.04 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 93.00 | 2.54 | 4.15 | 4.23 | -0.12 | -2.76% | 1 | 25 | 0.18 | 0.61 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 94.00 | 3.30 | 3.75 | 3.41 | -0.14 | -3.95% | 55 | 71 | 0.23 | 0.56 | 0.06 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 95.00 | 2.78 | 3.10 | 2.91 | -0.13 | -4.28% | 317 | 163 | 0.23 | 0.51 | 0.06 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 96.00 | 2.29 | 2.51 | 2.43 | -0.06 | -2.41% | 84 | 114 | 0.23 | 0.45 | 0.06 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 97.00 | 1.88 | 2.14 | 2.04 | -0.19 | -8.52% | 67 | 251 | 0.23 | 0.40 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 98.00 | 1.51 | 1.76 | 1.55 | -0.17 | -9.89% | 49 | 129 | 0.23 | 0.35 | 0.05 | -0.03 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 99.00 | 1.23 | 1.48 | 1.26 | 0.00 | 0.00% | 4 | 47 | 0.23 | 0.30 | 0.05 | -0.03 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 100.00 | 0.98 | 1.14 | 1.06 | -0.02 | -1.86% | 226 | 356 | 0.22 | 0.26 | 0.04 | -0.03 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 101.00 | 0.77 | 1.16 | 0.90 | +0.04 | +4.66% | 2 | 75 | 0.24 | 0.23 | 0.04 | -0.03 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 102.00 | 0.63 | 0.80 | 0.65 | -0.04 | -5.80% | 63 | 639 | 0.23 | 0.20 | 0.04 | -0.03 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 103.00 | 0.49 | 0.78 | 0.55 | -0.02 | -3.51% | 6 | 72 | 0.24 | 0.17 | 0.03 | -0.02 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 104.00 | 0.20 | 0.67 | 0.40 | -0.07 | -14.90% | 6 | 178 | 0.24 | 0.15 | 0.03 | -0.02 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 105.00 | 0.32 | 0.49 | 0.34 | -0.01 | -2.86% | 6 | 121 | 0.24 | 0.13 | 0.03 | -0.02 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 106.00 | 0.26 | 1.31 | 0.29 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.10 | 0.02 | -0.02 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 107.00 | 0.00 | 0.47 | 0.22 | +0.01 | +4.77% | 13 | 1 | 0.29 | 0.08 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 108.00 | 0.00 | 1.24 | % | 0 | 0 | 0.41 | 0.06 | 0.01 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 109.00 | 0.00 | 1.16 | % | 0 | 0 | 0.42 | 0.05 | 0.01 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 1.40 | 0.72 | 0.00 | 0.00% | 0 | 8 | 0.46 | 0.04 | 0.01 | -0.01 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 111.00 | 0.00 | 1.39 | 0.17 | 0.00 | 0.00% | 0 | 40 | 0.48 | 0.03 | 0.01 | -0.01 | 6/10/2025 | 6/13/2025 3:59:56 PM EST |
| 112.00 | 0.00 | 1.38 | % | 0 | 0 | 0.49 | 0.02 | 0.01 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 115.00 | 0.05 | 0.55 | 0.55 | % | 19 | 0 | 0.34 | 0.02 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 120.00 | 0.00 | 1.32 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 1.10 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 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 | 1.57 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 1.37 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 1.13 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 1.32 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.61 | -0.01 | 0.00 | -0.01 | 6/10/2025 | 6/13/2025 3:59:56 PM EST |
| 80.00 | 0.21 | 0.87 | 0.21 | 0.00 | 0.00% | 0 | 14 | 0.38 | -0.06 | 0.01 | -0.02 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 84.00 | 0.00 | 0.52 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.11 | 0.02 | -0.03 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 85.00 | 0.51 | 0.59 | 0.54 | +0.04 | +8.00% | 9 | 54 | 0.29 | -0.14 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 86.00 | 0.00 | 0.91 | 0.66 | +0.07 | +11.87% | 10 | 75 | 0.31 | -0.14 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 87.00 | 0.72 | 0.81 | 0.81 | +0.11 | +15.72% | 26 | 3,204 | 0.27 | -0.18 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 88.00 | 0.74 | 0.95 | 0.88 | +0.26 | +41.94% | 7 | 5 | 0.26 | -0.20 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 89.00 | 1.01 | 1.12 | 1.02 | +0.06 | +6.25% | 2 | 24 | 0.26 | -0.23 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 90.00 | 1.14 | 1.34 | 1.20 | +0.08 | +7.15% | 30 | 111 | 0.25 | -0.26 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 91.00 | 1.45 | 1.60 | 1.50 | +0.17 | +12.79% | 14 | 26 | 0.24 | -0.29 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 92.00 | 1.64 | 3.70 | 1.72 | -0.03 | -1.72% | 4 | 111 | 0.32 | -0.34 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 93.00 | 2.00 | 2.26 | 2.24 | +0.41 | +22.41% | 9 | 62 | 0.23 | -0.39 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 94.00 | 2.46 | 2.69 | 2.68 | +0.50 | +22.94% | 47 | 34 | 0.23 | -0.44 | 0.06 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 95.00 | 2.62 | 3.15 | 3.20 | +0.38 | +13.48% | 16 | 111 | 0.22 | -0.49 | 0.06 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 96.00 | 2.70 | 4.40 | 3.33 | +0.21 | +6.74% | 2 | 24 | 0.22 | -0.55 | 0.06 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 97.00 | 2.49 | 5.30 | 3.93 | 0.00 | 0.00% | 0 | 30 | 0.20 | -0.60 | 0.05 | -0.04 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 98.00 | 4.65 | 5.80 | 3.95 | 0.00 | 0.00% | 0 | 20 | 0.26 | -0.65 | 0.05 | -0.03 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 99.00 | 4.75 | 6.40 | % | 0 | 0 | 0.29 | -0.70 | 0.05 | -0.03 | 6/13/2025 3:59:56 PM EST | |||
| 100.00 | 5.85 | 6.95 | 5.90 | 0.00 | 0.00% | 10 | 8 | 0.23 | -0.74 | 0.04 | -0.03 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 101.00 | 6.85 | 8.00 | % | 0 | 0 | 0.30 | -0.77 | 0.04 | -0.03 | 6/13/2025 3:59:56 PM EST | |||
| 102.00 | 7.20 | 8.95 | 6.65 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.80 | 0.04 | -0.03 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 103.00 | 7.80 | 10.15 | % | 0 | 0 | 0.36 | -0.83 | 0.03 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 104.00 | 8.80 | 11.20 | % | 0 | 0 | 0.38 | -0.85 | 0.03 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 105.00 | 9.60 | 12.15 | % | 0 | 0 | 0.40 | -0.87 | 0.03 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 106.00 | 9.85 | 13.75 | % | 0 | 0 | 0.48 | -0.90 | 0.02 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 107.00 | 11.35 | 14.50 | % | 0 | 0 | 0.48 | -0.92 | 0.02 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 108.00 | 11.70 | 15.70 | % | 0 | 0 | 0.53 | -0.94 | 0.01 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 109.00 | 12.70 | 16.70 | % | 0 | 0 | 0.55 | -0.95 | 0.01 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 110.00 | 13.70 | 17.70 | 14.40 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.96 | 0.01 | -0.01 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 111.00 | 14.70 | 18.70 | % | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 112.00 | 15.80 | 19.70 | % | 0 | 0 | 0.61 | -0.98 | 0.01 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 115.00 | 18.80 | 22.70 | % | 0 | 0 | 0.66 | -0.98 | 0.01 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 120.00 | 23.70 | 27.70 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 125.00 | 28.70 | 32.70 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST |