Options Chain for WALMART INC COM (WMT) - $97.47 as of 6/6/2025 8:51:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 58.45 | 62.35 | 56.60 | 0.00 | 0.00% | 0 | 2 | 1.57 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/6/2025 4:00:00 PM EST |
| 40.00 | 55.95 | 59.75 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 42.50 | 53.95 | 57.35 | 36.53 | 0.00 | 0.00% | 0 | 5 | 1.55 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 6/6/2025 4:00:00 PM EST |
| 45.00 | 51.80 | 53.40 | 48.30 | 0.00 | 0.00% | 0 | 160 | 1.28 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 6/6/2025 4:00:00 PM EST |
| 47.50 | 48.60 | 51.00 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 50.00 | 46.60 | 49.70 | 49.47 | 0.00 | 0.00% | 0 | 15 | 1.25 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:00 PM EST |
| 55.00 | 42.50 | 43.20 | 40.74 | 0.00 | 0.00% | 0 | 40 | 0.88 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 6/6/2025 4:00:00 PM EST |
| 60.00 | 37.90 | 39.00 | 38.40 | -0.15 | -0.39% | 10 | 625 | 0.70 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 65.00 | 33.00 | 33.30 | 32.75 | 0.00 | 0.00% | 0 | 104 | 0.59 | 0.98 | 0.00 | -0.01 | 5/19/2025 | 6/6/2025 4:00:00 PM EST |
| 67.50 | 30.30 | 30.90 | 30.77 | +2.57 | +9.12% | 1 | 95 | 0.54 | 0.97 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 70.00 | 28.00 | 28.60 | 30.10 | 0.00 | 0.00% | 0 | 168 | 0.47 | 0.97 | 0.00 | -0.01 | 6/2/2025 | 6/6/2025 4:00:00 PM EST |
| 72.50 | 25.70 | 26.00 | 24.55 | 0.00 | 0.00% | 0 | 87 | 0.46 | 0.96 | 0.00 | -0.02 | 4/14/2025 | 6/6/2025 4:00:00 PM EST |
| 75.00 | 23.30 | 23.50 | 23.72 | 0.00 | 0.00% | 0 | 1,027 | 0.40 | 0.95 | 0.01 | -0.02 | 6/5/2025 | 6/6/2025 4:00:00 PM EST |
| 77.50 | 20.90 | 21.95 | 23.45 | 0.00 | 0.00% | 0 | 718 | 0.48 | 0.93 | 0.01 | -0.02 | 6/4/2025 | 6/6/2025 4:00:00 PM EST |
| 80.00 | 18.50 | 18.65 | 19.33 | +0.27 | +1.42% | 1 | 3,995 | 0.34 | 0.91 | 0.01 | -0.02 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 82.50 | 15.70 | 16.30 | 16.15 | -0.80 | -4.72% | 2 | 841 | 0.26 | 0.89 | 0.01 | -0.03 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 85.00 | 13.85 | 14.00 | 14.70 | +0.30 | +2.09% | 2 | 1,905 | 0.30 | 0.87 | 0.02 | -0.03 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 87.50 | 11.60 | 11.75 | 11.33 | -0.97 | -7.89% | 20 | 3,436 | 0.28 | 0.83 | 0.02 | -0.03 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 90.00 | 9.50 | 9.65 | 9.72 | -0.20 | -2.02% | 4 | 3,357 | 0.27 | 0.79 | 0.03 | -0.03 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 92.50 | 7.50 | 7.65 | 7.58 | -0.37 | -4.66% | 15 | 2,363 | 0.25 | 0.73 | 0.03 | -0.03 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 95.00 | 5.75 | 5.85 | 5.85 | -0.30 | -4.88% | 84 | 3,546 | 0.24 | 0.65 | 0.04 | -0.03 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 97.50 | 4.25 | 4.35 | 4.30 | -0.32 | -6.93% | 269 | 4,528 | 0.23 | 0.55 | 0.04 | -0.03 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 100.00 | 3.00 | 3.10 | 3.03 | -0.28 | -8.46% | 435 | 8,516 | 0.23 | 0.44 | 0.04 | -0.03 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 105.00 | 1.32 | 1.38 | 1.36 | -0.21 | -13.38% | 7,733 | 14,542 | 0.22 | 0.25 | 0.04 | -0.02 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 110.00 | 0.53 | 0.58 | 0.57 | -0.09 | -13.64% | 170 | 7,317 | 0.22 | 0.12 | 0.02 | -0.01 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 115.00 | 0.23 | 0.25 | 0.24 | -0.04 | -14.29% | 7,548 | 7,090 | 0.23 | 0.05 | 0.01 | -0.01 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 120.00 | 0.08 | 0.28 | 0.19 | +0.06 | +46.16% | 171 | 4,974 | 0.25 | 0.02 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 125.00 | 0.05 | 0.13 | 0.07 | -0.01 | -12.50% | 2 | 1,481 | 0.27 | 0.01 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.12 | 0.06 | 0.00 | 0.00% | 0 | 1,158 | 0.28 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 430 | 0.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 809 | 0.45 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 371 | 0.41 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:00 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 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 48 | 1.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.72 | 0.21 | 0.00 | 0.00% | 0 | 71 | 1.26 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 4:00:00 PM EST |
| 42.50 | 0.00 | 0.72 | 0.01 | 0.00 | 0.00% | 0 | 90 | 1.18 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/6/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.73 | 0.24 | 0.00 | 0.00% | 0 | 29 | 1.11 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/6/2025 4:00:00 PM EST |
| 47.50 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 100 | 0.99 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/6/2025 4:00:00 PM EST |
| 50.00 | 0.01 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 280 | 0.74 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/6/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 130 | 0.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.94 | 0.25 | 0.00 | 0.00% | 0 | 414 | 0.80 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1,010 | 0.50 | -0.02 | 0.00 | -0.01 | 6/5/2025 | 6/6/2025 4:00:00 PM EST |
| 67.50 | 0.05 | 0.41 | 0.32 | -0.20 | -38.47% | 2 | 298 | 0.44 | -0.03 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 70.00 | 0.13 | 0.46 | 0.25 | -0.04 | -13.80% | 5 | 3,952 | 0.45 | -0.03 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 72.50 | 0.15 | 0.49 | 0.35 | -0.33 | -48.53% | 8 | 1,146 | 0.41 | -0.04 | 0.00 | -0.02 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 75.00 | 0.15 | 0.55 | 0.36 | +0.11 | +44.00% | 6 | 1,451 | 0.38 | -0.05 | 0.01 | -0.02 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 77.50 | 0.30 | 0.40 | 0.37 | +0.03 | +8.83% | 103 | 2,719 | 0.35 | -0.07 | 0.01 | -0.02 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 80.00 | 0.40 | 0.50 | 0.39 | -0.07 | -15.22% | 107 | 10,385 | 0.33 | -0.09 | 0.01 | -0.02 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 82.50 | 0.48 | 0.60 | 0.52 | -0.09 | -14.76% | 51 | 3,839 | 0.31 | -0.11 | 0.01 | -0.03 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 85.00 | 0.73 | 0.77 | 0.74 | -0.06 | -7.50% | 63 | 5,386 | 0.29 | -0.13 | 0.02 | -0.03 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 87.50 | 0.98 | 1.13 | 1.04 | +0.04 | +4.00% | 48 | 3,632 | 0.28 | -0.17 | 0.02 | -0.03 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 90.00 | 1.33 | 1.41 | 1.37 | +0.02 | +1.49% | 174 | 16,987 | 0.26 | -0.21 | 0.03 | -0.03 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 92.50 | 1.86 | 1.94 | 1.92 | -0.02 | -1.04% | 166 | 6,931 | 0.25 | -0.27 | 0.03 | -0.03 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 95.00 | 2.61 | 2.66 | 2.63 | 0.00 | 0.00% | 617 | 6,490 | 0.24 | -0.35 | 0.04 | -0.03 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 97.50 | 3.55 | 3.65 | 3.60 | +0.15 | +4.35% | 286 | 3,726 | 0.23 | -0.45 | 0.04 | -0.03 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 100.00 | 4.80 | 4.95 | 4.87 | +0.02 | +0.42% | 55 | 1,640 | 0.22 | -0.56 | 0.04 | -0.03 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 105.00 | 8.20 | 8.90 | 8.20 | +0.25 | +3.15% | 8 | 513 | 0.21 | -0.75 | 0.04 | -0.02 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 110.00 | 12.55 | 12.70 | 12.50 | 0.00 | 0.00% | 0 | 212 | 0.30 | -0.88 | 0.02 | -0.01 | 6/5/2025 | 6/6/2025 4:00:00 PM EST |
| 115.00 | 16.15 | 18.40 | 17.90 | +2.50 | +16.24% | 1 | 4 | 0.37 | -0.95 | 0.01 | -0.01 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 120.00 | 22.40 | 22.70 | 24.85 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.98 | 0.01 | 0.00 | 4/30/2025 | 6/6/2025 4:00:00 PM EST |
| 125.00 | 26.10 | 29.10 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 130.00 | 31.05 | 34.30 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 135.00 | 35.60 | 39.40 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 140.00 | 41.15 | 44.40 | 36.20 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 6/6/2025 4:00:00 PM EST |
| 145.00 | 45.95 | 49.25 | 56.00 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 6/6/2025 4:00:00 PM EST |