Options Chain for WALMART INC COM (WMT) - $96.12 as of 6/20/2025 9:37:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 56.85 | 60.80 | 56.60 | 0.00 | 0.00% | 0 | 2 | 1.95 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/20/2025 3:59:56 PM EST |
| 40.00 | 54.35 | 58.25 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 42.50 | 51.90 | 55.80 | 36.53 | 0.00 | 0.00% | 0 | 5 | 1.72 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 6/20/2025 3:59:56 PM EST |
| 45.00 | 49.45 | 53.30 | 48.30 | 0.00 | 0.00% | 0 | 160 | 1.48 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 6/20/2025 3:59:56 PM EST |
| 47.50 | 46.95 | 50.85 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 50.00 | 45.00 | 48.40 | 45.20 | 0.00 | 0.00% | 0 | 17 | 1.41 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 3:59:56 PM EST |
| 55.00 | 39.50 | 43.40 | 40.33 | 0.00 | 0.00% | 0 | 43 | 0.81 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 3:59:56 PM EST |
| 60.00 | 35.15 | 38.35 | 36.21 | +0.76 | +2.15% | 5 | 636 | 0.68 | 1.00 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 65.00 | 30.70 | 33.75 | 29.85 | 0.00 | 0.00% | 0 | 98 | 1.40 | 0.99 | 0.00 | -0.01 | 6/17/2025 | 6/20/2025 3:59:56 PM EST |
| 67.50 | 27.20 | 31.05 | 30.77 | 0.00 | 0.00% | 0 | 94 | 1.18 | 0.99 | 0.00 | -0.01 | 6/6/2025 | 6/20/2025 3:59:56 PM EST |
| 70.00 | 25.10 | 27.95 | 30.10 | 0.00 | 0.00% | 0 | 168 | 0.73 | 0.99 | 0.00 | -0.01 | 6/2/2025 | 6/20/2025 3:59:56 PM EST |
| 72.50 | 22.70 | 26.10 | 23.59 | 0.00 | 0.00% | 0 | 88 | 0.83 | 0.98 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 75.00 | 20.85 | 23.45 | 20.84 | 0.00 | 0.00% | 0 | 1,026 | 0.49 | 0.95 | 0.01 | -0.02 | 6/12/2025 | 6/20/2025 3:59:56 PM EST |
| 77.50 | 18.40 | 21.00 | 18.17 | 0.00 | 0.00% | 0 | 719 | 0.44 | 0.94 | 0.01 | -0.02 | 6/16/2025 | 6/20/2025 3:59:56 PM EST |
| 80.00 | 16.00 | 18.00 | 16.78 | +0.88 | +5.54% | 35 | 3,997 | 0.39 | 0.93 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 82.50 | 13.70 | 16.45 | 14.55 | +1.65 | +12.80% | 4 | 841 | 0.38 | 0.91 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 85.00 | 11.60 | 12.45 | 12.35 | +0.93 | +8.15% | 8 | 1,897 | 0.25 | 0.88 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 87.50 | 9.55 | 10.20 | 9.69 | +0.46 | +4.99% | 4 | 3,444 | 0.25 | 0.84 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 90.00 | 7.95 | 8.85 | 7.75 | +0.25 | +3.34% | 43 | 3,390 | 0.26 | 0.78 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 92.50 | 6.05 | 6.55 | 5.95 | +0.55 | +10.19% | 95 | 2,403 | 0.25 | 0.70 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 95.00 | 4.40 | 4.55 | 4.40 | +0.45 | +11.40% | 2,189 | 3,999 | 0.24 | 0.60 | 0.05 | -0.04 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 97.50 | 3.05 | 3.20 | 3.00 | +0.44 | +17.19% | 1,519 | 4,639 | 0.23 | 0.48 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 100.00 | 1.89 | 2.10 | 2.06 | +0.27 | +15.09% | 534 | 10,600 | 0.22 | 0.36 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 105.00 | 0.81 | 0.89 | 0.85 | +0.13 | +18.06% | 253 | 22,574 | 0.23 | 0.19 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 110.00 | 0.33 | 0.36 | 0.31 | -0.01 | -3.13% | 4,168 | 8,080 | 0.23 | 0.11 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 115.00 | 0.15 | 0.19 | 0.18 | +0.03 | +20.00% | 46 | 12,812 | 0.25 | 0.07 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 120.00 | 0.08 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 5,015 | 0.28 | 0.05 | 0.01 | -0.01 | 6/17/2025 | 6/20/2025 3:59:56 PM EST |
| 125.00 | 0.04 | 0.15 | 0.09 | +0.03 | +50.00% | 4 | 1,423 | 0.31 | 0.03 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 0.09 | 0.08 | +0.03 | +60.00% | 2 | 1,148 | 0.36 | 0.01 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | -0.02 | -28.58% | 18 | 431 | 0.41 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 803 | 0.44 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.09 | 0.06 | +0.02 | +50.00% | 107 | 384 | 0.47 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.52 | 0.02 | 0.00 | 0.00% | 0 | 48 | 1.11 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/20/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 1.26 | 0.21 | 0.00 | 0.00% | 0 | 71 | 1.30 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/20/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 2.10 | 0.01 | 0.00 | 0.00% | 0 | 90 | 1.28 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/20/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.53 | 0.24 | 0.00 | 0.00% | 0 | 29 | 0.86 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/20/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 2.14 | 0.22 | 0.00 | 0.00% | 0 | 100 | 1.07 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/20/2025 3:59:56 PM EST |
| 50.00 | 0.01 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 280 | 0.80 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.56 | 0.02 | 0.00 | 0.00% | 0 | 130 | 0.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/20/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.40 | 0.09 | 0.00 | 0.00% | 0 | 413 | 0.72 | 0.00 | 0.00 | -0.01 | 6/16/2025 | 6/20/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 1,032 | 0.54 | -0.01 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 67.50 | 0.02 | 0.83 | 0.18 | 0.00 | 0.00% | 0 | 299 | 0.62 | -0.01 | 0.00 | -0.01 | 6/13/2025 | 6/20/2025 3:59:56 PM EST |
| 70.00 | 0.14 | 0.65 | 0.16 | -0.03 | -15.79% | 1 | 3,953 | 0.55 | -0.01 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 72.50 | 0.00 | 1.63 | 0.35 | 0.00 | 0.00% | 0 | 1,154 | 0.53 | -0.02 | 0.00 | -0.01 | 6/6/2025 | 6/20/2025 3:59:56 PM EST |
| 75.00 | 0.15 | 0.40 | 0.23 | -0.02 | -8.00% | 23 | 1,458 | 0.39 | -0.05 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 77.50 | 0.19 | 0.49 | 0.31 | -0.03 | -8.83% | 6 | 2,706 | 0.37 | -0.06 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 80.00 | 0.31 | 0.40 | 0.29 | -0.09 | -23.69% | 36 | 10,208 | 0.33 | -0.07 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 82.50 | 0.42 | 0.61 | 0.44 | -0.11 | -20.00% | 34 | 3,698 | 0.32 | -0.09 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 85.00 | 0.63 | 0.70 | 0.68 | -0.04 | -5.56% | 36 | 5,352 | 0.29 | -0.12 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 87.50 | 0.89 | 1.12 | 0.91 | -0.07 | -7.15% | 62 | 5,750 | 0.28 | -0.16 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 90.00 | 1.30 | 1.37 | 1.33 | -0.10 | -7.00% | 177 | 17,543 | 0.26 | -0.22 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 92.50 | 1.90 | 2.43 | 1.92 | -0.22 | -10.28% | 127 | 7,340 | 0.26 | -0.30 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 95.00 | 2.75 | 2.95 | 2.93 | -0.12 | -3.94% | 85 | 7,248 | 0.24 | -0.40 | 0.05 | -0.04 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 97.50 | 3.90 | 4.15 | 3.80 | -0.50 | -11.63% | 16 | 3,660 | 0.24 | -0.52 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 100.00 | 5.35 | 5.50 | 5.37 | -0.83 | -13.39% | 45 | 1,764 | 0.23 | -0.64 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 105.00 | 8.50 | 9.95 | 9.95 | 0.00 | 0.00% | 0 | 519 | 0.22 | -0.81 | 0.03 | -0.02 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 110.00 | 12.15 | 15.90 | 15.70 | 0.00 | 0.00% | 0 | 8 | 0.29 | -0.89 | 0.02 | -0.02 | 6/12/2025 | 6/20/2025 3:59:56 PM EST |
| 115.00 | 17.00 | 20.80 | 20.30 | 0.00 | 0.00% | 0 | 5 | 0.46 | -0.93 | 0.01 | -0.01 | 6/12/2025 | 6/20/2025 3:59:56 PM EST |
| 120.00 | 22.10 | 25.70 | 24.85 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.95 | 0.01 | -0.01 | 4/30/2025 | 6/20/2025 3:59:56 PM EST |
| 125.00 | 27.05 | 30.80 | % | 0 | 0 | 0.66 | -0.97 | 0.01 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 130.00 | 32.00 | 35.85 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 135.00 | 37.05 | 40.90 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 140.00 | 42.00 | 45.90 | 36.20 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 6/20/2025 3:59:56 PM EST |
| 145.00 | 47.10 | 50.85 | 56.00 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 6/20/2025 3:59:56 PM EST |