Options Chain for WALMART INC COM (WMT) - $96.99 as of 5/30/2025 6:08:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 46.60 | 50.70 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 55.00 | 41.70 | 45.80 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 60.00 | 36.70 | 40.65 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 65.00 | 31.75 | 35.65 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 70.00 | 26.75 | 30.70 | 26.48 | 0.00 | 0.00% | 0 | 9 | 2.38 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 75.00 | 22.70 | 24.90 | 23.14 | +1.34 | +6.15% | 4 | 10 | 1.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 80.00 | 17.90 | 19.75 | 16.98 | 0.00 | 0.00% | 0 | 27 | 0.92 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 83.00 | 15.10 | 17.65 | 13.49 | 0.00 | 0.00% | 0 | 21 | 0.70 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 84.00 | 13.05 | 16.80 | 14.64 | 0.00 | 0.00% | 0 | 13 | 0.70 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:00 PM EST |
| 85.00 | 12.85 | 15.05 | 13.42 | +0.67 | +5.26% | 20 | 15 | 0.66 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 86.00 | 11.50 | 13.30 | 11.47 | 0.00 | 0.00% | 0 | 22 | 0.68 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 87.00 | 9.85 | 12.30 | 10.66 | 0.00 | 0.00% | 0 | 37 | 0.61 | 0.99 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 88.00 | 9.00 | 12.70 | 10.79 | +1.14 | +11.82% | 4 | 16 | 0.56 | 0.98 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 89.00 | 8.50 | 10.80 | 8.30 | 0.00 | 0.00% | 0 | 9 | 0.52 | 0.97 | 0.01 | -0.03 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 90.00 | 8.25 | 9.75 | 8.15 | +0.95 | +13.20% | 26 | 38 | 0.50 | 0.96 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 91.00 | 7.05 | 8.90 | 7.89 | +1.12 | +16.55% | 6 | 36 | 0.46 | 0.95 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 92.00 | 6.50 | 7.05 | 6.83 | +0.86 | +14.41% | 20 | 64 | 0.22 | 0.94 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 93.00 | 5.75 | 6.05 | 6.00 | +1.33 | +28.48% | 27 | 215 | 0.23 | 0.92 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 94.00 | 4.20 | 5.00 | 5.00 | +1.26 | +33.69% | 85 | 127 | 0.32 | 0.89 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 95.00 | 3.90 | 4.05 | 3.85 | +1.11 | +40.52% | 103 | 287 | 0.23 | 0.85 | 0.06 | -0.07 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 96.00 | 2.99 | 3.15 | 3.18 | +1.21 | +61.43% | 556 | 1,522 | 0.23 | 0.80 | 0.08 | -0.08 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 97.00 | 2.10 | 2.30 | 2.23 | +0.84 | +60.44% | 1,984 | 1,688 | 0.22 | 0.72 | 0.11 | -0.08 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 98.00 | 1.51 | 1.58 | 1.49 | +0.64 | +75.30% | 3,446 | 2,725 | 0.21 | 0.61 | 0.13 | -0.09 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 99.00 | 0.94 | 1.01 | 0.96 | +0.41 | +74.55% | 2,060 | 843 | 0.20 | 0.47 | 0.14 | -0.09 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 100.00 | 0.54 | 0.59 | 0.55 | +0.25 | +83.34% | 2,859 | 1,988 | 0.20 | 0.34 | 0.13 | -0.08 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 101.00 | 0.28 | 0.33 | 0.33 | +0.16 | +94.12% | 652 | 1,623 | 0.19 | 0.22 | 0.11 | -0.06 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 102.00 | 0.15 | 0.17 | 0.16 | +0.06 | +60.00% | 611 | 353 | 0.20 | 0.13 | 0.08 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 103.00 | 0.08 | 0.09 | 0.09 | +0.02 | +28.58% | 1,990 | 340 | 0.20 | 0.07 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 104.00 | 0.05 | 0.06 | 0.06 | +0.01 | +20.00% | 51 | 658 | 0.21 | 0.04 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 105.00 | 0.02 | 0.03 | 0.04 | +0.01 | +33.34% | 134 | 543 | 0.21 | 0.02 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 106.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 69 | 785 | 0.28 | 0.01 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 107.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 2,360 | 0.28 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 108.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 127 | 0.36 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 109.00 | 0.00 | 0.02 | 0.02 | -0.03 | -60.00% | 2 | 21 | 0.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 0.05 | 0.04 | +0.02 | +100.00% | 1 | 191 | 0.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 111.00 | 0.00 | 0.08 | 0.05 | +0.01 | +25.00% | 2 | 17 | 0.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.08 | 0.03 | +0.01 | +50.00% | 1 | 32 | 0.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 24 | 0.69 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.07 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.07 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.07 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.07 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.07 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.07 | 0.74 | 0.00 | 0.00% | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 838 | 13 | 1.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.08 | 0.02 | +0.01 | +100.00% | 1 | 19 | 0.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 367 | 0.76 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 83.00 | 0.00 | 0.09 | 0.04 | +0.02 | +100.00% | 146 | 742 | 0.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 84.00 | 0.01 | 0.06 | 0.05 | -0.02 | -28.58% | 1,040 | 97 | 0.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 4 | 423 | 0.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 86.00 | 0.00 | 0.09 | 0.04 | -0.01 | -20.00% | 4 | 4,776 | 0.53 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 87.00 | 0.00 | 0.09 | 0.03 | -0.03 | -50.00% | 1 | 31 | 0.53 | -0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 88.00 | 0.01 | 0.12 | 0.06 | +0.01 | +20.00% | 31 | 864 | 0.42 | -0.02 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 89.00 | 0.01 | 0.11 | 0.06 | -0.05 | -45.46% | 11 | 74 | 0.39 | -0.03 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 90.00 | 0.04 | 0.11 | 0.09 | -0.02 | -18.19% | 90 | 883 | 0.36 | -0.04 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 91.00 | 0.03 | 0.13 | 0.08 | -0.06 | -42.86% | 39 | 330 | 0.34 | -0.05 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 92.00 | 0.08 | 0.14 | 0.12 | -0.08 | -40.00% | 3,525 | 949 | 0.33 | -0.06 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 93.00 | 0.11 | 0.16 | 0.13 | -0.11 | -45.84% | 219 | 357 | 0.30 | -0.08 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 94.00 | 0.15 | 0.19 | 0.21 | -0.13 | -38.24% | 290 | 522 | 0.28 | -0.11 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 95.00 | 0.22 | 0.27 | 0.24 | -0.31 | -56.37% | 625 | 1,715 | 0.26 | -0.15 | 0.06 | -0.07 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 96.00 | 0.34 | 0.37 | 0.36 | -0.47 | -56.63% | 1,852 | 1,377 | 0.24 | -0.20 | 0.08 | -0.08 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 97.00 | 0.51 | 0.55 | 0.50 | -0.68 | -57.63% | 1,721 | 1,117 | 0.22 | -0.28 | 0.11 | -0.08 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 98.00 | 0.80 | 0.87 | 0.82 | -0.88 | -51.77% | 3,549 | 678 | 0.21 | -0.39 | 0.13 | -0.09 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 99.00 | 1.23 | 1.30 | 1.30 | -0.90 | -40.91% | 420 | 466 | 0.21 | -0.53 | 0.14 | -0.09 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 100.00 | 1.82 | 1.90 | 1.86 | -0.87 | -31.87% | 152 | 199 | 0.20 | -0.66 | 0.13 | -0.08 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 101.00 | 2.48 | 2.69 | 2.74 | -0.86 | -23.89% | 87 | 23 | 0.22 | -0.78 | 0.11 | -0.06 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 102.00 | 3.30 | 4.60 | 4.13 | -0.38 | -8.43% | 49 | 49 | 0.21 | -0.87 | 0.08 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 103.00 | 4.30 | 4.65 | 5.40 | -1.49 | -21.63% | 2 | 0 | 0.24 | -0.93 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 104.00 | 5.15 | 5.95 | 6.53 | 0.00 | 0.00% | 0 | 33 | 0.28 | -0.96 | 0.03 | -0.02 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 105.00 | 4.40 | 7.15 | 7.40 | 0.00 | 0.00% | 0 | 9 | 0.36 | -0.98 | 0.02 | -0.01 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 106.00 | 6.15 | 8.00 | 8.45 | +0.25 | +3.05% | 2 | 14 | 0.35 | -0.99 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 107.00 | 6.65 | 10.20 | 9.17 | 0.00 | 0.00% | 0 | 0 | 0.35 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:00 PM EST |
| 108.00 | 7.85 | 10.15 | 11.78 | 0.00 | 0.00% | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 4:00:00 PM EST |
| 109.00 | 9.35 | 10.60 | 11.20 | -1.80 | -13.85% | 1 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 110.00 | 10.35 | 12.15 | 11.90 | -0.04 | -0.34% | 3 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 111.00 | 11.30 | 13.05 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 115.00 | 15.85 | 17.30 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 120.00 | 20.75 | 21.55 | 23.37 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:00 PM EST |
| 125.00 | 24.40 | 28.30 | 30.50 | 0.00 | 0.00% | 0 | 1 | 1.66 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 130.00 | 29.40 | 33.30 | 35.50 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |