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 | 37.45 | 41.45 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 60.00 | 32.45 | 36.50 | 37.80 | 0.00 | 0.00% | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:56 PM EST |
| 65.00 | 27.50 | 31.50 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 70.00 | 22.50 | 26.30 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 75.00 | 17.55 | 20.75 | 20.45 | -1.19 | -5.50% | 1 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 80.00 | 12.85 | 16.50 | 14.85 | -2.73 | -15.53% | 1 | 2 | 0.88 | 0.98 | 0.01 | -0.02 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 84.00 | 9.35 | 11.90 | 13.90 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.94 | 0.02 | -0.03 | 5/30/2025 | 6/13/2025 3:59:56 PM EST |
| 85.00 | 7.75 | 11.75 | 9.65 | 0.00 | 0.00% | 0 | 0 | 0.58 | 0.93 | 0.02 | -0.04 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 86.00 | 7.00 | 10.80 | 9.39 | % | 2 | 0 | 0.65 | 0.91 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 87.00 | 6.85 | 8.30 | 8.00 | 0.00 | 0.00% | 0 | 6 | 0.42 | 0.90 | 0.03 | -0.04 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 88.00 | 6.95 | 7.85 | 9.90 | 0.00 | 0.00% | 0 | 6 | 0.35 | 0.87 | 0.03 | -0.04 | 6/6/2025 | 6/13/2025 3:59:56 PM EST |
| 89.00 | 5.15 | 6.45 | 6.52 | -1.98 | -23.30% | 6 | 5 | 0.19 | 0.85 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 90.00 | 5.20 | 6.60 | 5.35 | -0.97 | -15.35% | 3 | 4 | 0.35 | 0.81 | 0.05 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 91.00 | 4.35 | 4.65 | 4.32 | -0.50 | -10.38% | 1 | 20 | 0.26 | 0.76 | 0.06 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 92.00 | 3.55 | 3.75 | 3.35 | -0.66 | -16.46% | 2 | 29 | 0.23 | 0.71 | 0.07 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 93.00 | 2.91 | 3.60 | 3.15 | +0.15 | +5.00% | 7 | 56 | 0.26 | 0.64 | 0.07 | -0.06 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 94.00 | 2.29 | 2.42 | 2.35 | -0.15 | -6.00% | 68 | 64 | 0.23 | 0.56 | 0.08 | -0.06 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 95.00 | 1.73 | 1.85 | 1.73 | -0.19 | -9.90% | 217 | 226 | 0.22 | 0.49 | 0.08 | -0.06 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 96.00 | 1.31 | 1.41 | 1.29 | -0.23 | -15.14% | 14 | 219 | 0.22 | 0.41 | 0.08 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 97.00 | 0.96 | 1.21 | 0.94 | -0.13 | -12.15% | 66 | 197 | 0.23 | 0.33 | 0.07 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 98.00 | 0.66 | 0.94 | 0.70 | -0.10 | -12.50% | 43 | 726 | 0.23 | 0.26 | 0.06 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 99.00 | 0.49 | 0.58 | 0.66 | +0.10 | +17.86% | 8 | 332 | 0.22 | 0.20 | 0.06 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 100.00 | 0.35 | 0.38 | 0.38 | 0.00 | 0.00% | 136 | 663 | 0.22 | 0.16 | 0.05 | -0.03 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 101.00 | 0.25 | 0.31 | 0.29 | +0.02 | +7.41% | 5 | 201 | 0.23 | 0.12 | 0.04 | -0.03 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 102.00 | 0.19 | 0.24 | 0.21 | -0.01 | -4.55% | 21 | 367 | 0.24 | 0.09 | 0.03 | -0.02 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 103.00 | 0.14 | 0.18 | 0.17 | +0.05 | +41.67% | 2 | 553 | 0.24 | 0.07 | 0.02 | -0.02 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 104.00 | 0.11 | 0.17 | 0.13 | +0.01 | +8.34% | 20 | 423 | 0.24 | 0.05 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 105.00 | 0.03 | 0.14 | 0.09 | 0.00 | 0.00% | 17 | 511 | 0.24 | 0.04 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 106.00 | 0.01 | 0.30 | 0.38 | +0.25 | +192.31% | 5 | 66 | 0.27 | 0.03 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 107.00 | 0.00 | 0.35 | 0.07 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.01 | 0.01 | 0.00 | 6/10/2025 | 6/13/2025 3:59:56 PM EST |
| 108.00 | 0.00 | 0.32 | 0.06 | 0.00 | 0.00% | 0 | 10 | 0.40 | 0.01 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:56 PM EST |
| 109.00 | 0.00 | 0.31 | 0.07 | 0.00 | 0.00% | 0 | 8 | 0.42 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.31 | 0.02 | 0.00 | 0.00% | 0 | 369 | 0.44 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 111.00 | 0.00 | 1.28 | 0.02 | 0.00 | 0.00% | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:56 PM EST |
| 112.00 | 0.00 | 1.28 | 0.21 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.27 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.26 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.26 | % | 0 | 0 | 0.68 | 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 | 0.24 | 0.02 | 0.00 | 0.00% | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.24 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.27 | 0.02 | -0.01 | -33.34% | 13 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 19 | 0.62 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 80.00 | 0.05 | 0.19 | 0.10 | +0.01 | +11.12% | 4 | 16 | 0.39 | -0.02 | 0.01 | -0.02 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 84.00 | 0.17 | 0.22 | 0.20 | -0.01 | -4.77% | 13 | 21 | 0.34 | -0.06 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 85.00 | 0.16 | 0.35 | 0.23 | +0.02 | +9.53% | 3 | 57 | 0.34 | -0.07 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 86.00 | 0.03 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 20 | 0.31 | -0.09 | 0.02 | -0.04 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 87.00 | 0.28 | 0.35 | 0.28 | +0.02 | +7.70% | 5 | 12 | 0.29 | -0.10 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 88.00 | 0.34 | 0.43 | 0.34 | +0.01 | +3.03% | 8 | 72 | 0.28 | -0.13 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 89.00 | 0.41 | 0.55 | 0.53 | +0.13 | +32.50% | 8 | 73 | 0.26 | -0.15 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 90.00 | 0.56 | 0.65 | 0.66 | +0.17 | +34.70% | 113 | 278 | 0.25 | -0.19 | 0.05 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 91.00 | 0.75 | 0.84 | 0.83 | +0.14 | +20.29% | 77 | 2,195 | 0.25 | -0.24 | 0.06 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 92.00 | 0.99 | 1.09 | 0.94 | +0.06 | +6.82% | 145 | 198 | 0.24 | -0.29 | 0.07 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 93.00 | 1.29 | 1.42 | 1.46 | +0.32 | +28.07% | 28 | 330 | 0.24 | -0.36 | 0.07 | -0.06 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 94.00 | 1.67 | 1.81 | 1.90 | +0.36 | +23.38% | 49 | 1,134 | 0.23 | -0.44 | 0.08 | -0.06 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 95.00 | 2.14 | 2.26 | 2.24 | +0.36 | +19.15% | 134 | 638 | 0.23 | -0.51 | 0.08 | -0.06 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 96.00 | 2.62 | 2.86 | 2.71 | +0.26 | +10.62% | 10 | 137 | 0.22 | -0.59 | 0.08 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 97.00 | 3.10 | 3.50 | 3.17 | -0.16 | -4.81% | 2 | 149 | 0.20 | -0.67 | 0.07 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 98.00 | 3.75 | 4.35 | 4.32 | +0.37 | +9.37% | 7 | 95 | 0.21 | -0.74 | 0.06 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 99.00 | 4.85 | 5.20 | 4.65 | 0.00 | 0.00% | 0 | 45 | 0.24 | -0.80 | 0.06 | -0.04 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 100.00 | 5.40 | 6.05 | 5.65 | -0.25 | -4.24% | 3 | 111 | 0.21 | -0.84 | 0.05 | -0.03 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 101.00 | 5.65 | 8.20 | 6.73 | 0.00 | 0.00% | 0 | 15 | 0.45 | -0.88 | 0.04 | -0.03 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 102.00 | 5.95 | 9.80 | 7.38 | -0.24 | -3.15% | 1 | 6 | 0.58 | -0.91 | 0.03 | -0.02 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 103.00 | 7.70 | 10.10 | 8.25 | -0.20 | -2.37% | 1 | 4 | 0.50 | -0.93 | 0.02 | -0.02 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 104.00 | 7.85 | 11.75 | 9.55 | +1.22 | +14.65% | 1 | 5 | 0.64 | -0.95 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 105.00 | 8.75 | 11.35 | 7.68 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.96 | 0.02 | -0.01 | 5/28/2025 | 6/13/2025 3:59:56 PM EST |
| 106.00 | 9.85 | 13.70 | 7.27 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.97 | 0.01 | -0.01 | 6/2/2025 | 6/13/2025 3:59:56 PM EST |
| 107.00 | 10.70 | 14.70 | % | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 108.00 | 11.80 | 15.70 | 11.58 | 0.00 | 0.00% | 0 | 5 | 0.75 | -0.99 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 109.00 | 12.70 | 16.70 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 110.00 | 13.80 | 17.70 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 111.00 | 14.85 | 18.05 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 112.00 | 15.70 | 19.70 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 115.00 | 18.80 | 22.70 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 120.00 | 23.70 | 27.70 | 23.63 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 3:59:56 PM EST |
| 125.00 | 28.70 | 32.70 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST |