Options Chain for WALMART INC COM (WMT)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 78.00 | 78.45 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:57 PM | |||
| 80.00 | 72.85 | 73.40 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:57 PM | |||
| 85.00 | 67.90 | 68.45 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:57 PM | |||
| 90.00 | 62.90 | 63.40 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:57 PM | |||
| 95.00 | 57.95 | 58.45 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:57 PM | |||
| 100.00 | 52.90 | 53.45 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:57 PM | |||
| 105.00 | 47.95 | 48.40 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:57 PM | |||
| 110.00 | 43.05 | 43.35 | 41.85 | 0.00 | 0.00% | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 11/21/2022 | 12/2/2022 8:59:57 PM |
| 115.00 | 37.95 | 38.45 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:57 PM | |||
| 120.00 | 32.95 | 33.40 | 23.25 | 0.00 | 0.00% | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 11/8/2022 | 12/2/2022 8:59:57 PM |
| 125.00 | 27.75 | 28.45 | 27.80 | +0.50 | +1.84% | 1 | 3 | 0.90 | 1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 128.00 | 24.95 | 25.35 | 24.80 | 0.00 | 0.00% | 1 | 2 | 0.82 | 1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 129.00 | 23.95 | 24.45 | 24.10 | 0.00 | 0.00% | 0 | 18 | 0.76 | 1.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 130.00 | 23.00 | 23.35 | 20.71 | 0.00 | 0.00% | 0 | 3 | 0.73 | 1.00 | 0.00 | 0.00 | 11/21/2022 | 12/2/2022 8:59:57 PM |
| 131.00 | 22.00 | 22.35 | 22.45 | 0.00 | 0.00% | 0 | 19 | 0.70 | 1.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 132.00 | 21.00 | 21.35 | 20.90 | 0.00 | 0.00% | 0 | 2 | 0.68 | 1.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 133.00 | 19.95 | 20.35 | 20.70 | 0.00 | 0.00% | 0 | 18 | 0.65 | 1.00 | 0.00 | 0.00 | 11/29/2022 | 12/2/2022 8:59:57 PM |
| 134.00 | 19.00 | 19.35 | 18.98 | -0.02 | -0.11% | 7 | 12 | 0.62 | 1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 135.00 | 18.00 | 18.35 | 18.20 | -0.25 | -1.36% | 44 | 16 | 0.59 | 1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 136.00 | 17.00 | 17.35 | 17.20 | -0.40 | -2.28% | 11 | 37 | 0.57 | 1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 137.00 | 16.05 | 16.40 | 16.20 | 0.00 | 0.00% | 0 | 39 | 0.54 | 1.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 138.00 | 15.00 | 15.40 | 15.30 | +0.25 | +1.67% | 4 | 65 | 0.51 | 1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 139.00 | 13.85 | 14.35 | 14.20 | -0.35 | -2.41% | 8 | 71 | 0.50 | 1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 140.00 | 12.95 | 13.30 | 13.25 | -0.30 | -2.22% | 11 | 59 | 0.47 | 1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 141.00 | 11.95 | 12.40 | 11.80 | -0.20 | -1.67% | 4 | 96 | 0.43 | 1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 142.00 | 10.95 | 11.40 | 11.17 | -0.18 | -1.59% | 8 | 199 | 0.40 | 1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 143.00 | 10.05 | 10.40 | 9.93 | -0.02 | -0.21% | 1 | 192 | 0.39 | 1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 144.00 | 9.10 | 9.35 | 8.65 | -0.30 | -3.36% | 19 | 65 | 0.36 | 1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 145.00 | 8.05 | 8.40 | 7.90 | +0.10 | +1.29% | 17 | 518 | 0.33 | 1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 146.00 | 7.15 | 7.40 | 7.18 | -0.31 | -4.14% | 37 | 74 | 0.30 | 1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 147.00 | 6.15 | 6.40 | 6.23 | +0.40 | +6.87% | 18 | 642 | 0.27 | 1.00 | 0.02 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 148.00 | 5.05 | 5.40 | 5.30 | +0.25 | +4.95% | 32 | 675 | 0.23 | 0.95 | 0.06 | -0.01 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 149.00 | 4.25 | 4.50 | 4.35 | -0.25 | -5.44% | 48 | 892 | 0.21 | 0.89 | 0.07 | -0.03 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 150.00 | 3.35 | 3.50 | 3.54 | -0.31 | -8.06% | 472 | 2,082 | 0.19 | 0.82 | 0.09 | -0.05 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 152.50 | 1.48 | 1.57 | 1.50 | -0.38 | -20.22% | 2,265 | 2,139 | 0.16 | 0.56 | 0.13 | -0.07 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 155.00 | 0.41 | 0.45 | 0.47 | -0.19 | -28.79% | 1,727 | 2,477 | 0.15 | 0.25 | 0.10 | -0.06 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 157.50 | 0.11 | 0.13 | 0.12 | -0.07 | -36.85% | 799 | 1,323 | 0.15 | 0.08 | 0.05 | -0.03 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 160.00 | 0.04 | 0.05 | 0.05 | -0.01 | -16.67% | 107 | 1,352 | 0.18 | 0.02 | 0.01 | -0.01 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 162.50 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 50 | 152 | 0.21 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 165.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 2 | 113 | 0.23 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 167.50 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 4 | 32 | 0.27 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 309 | 0.30 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 172.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 23 | 0.33 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 8:59:57 PM |
| 175.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 15 | 0.37 | 0.00 | 0.00 | 0.00 | 11/23/2022 | 12/2/2022 8:59:57 PM |
| 177.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 11 | 0.40 | 0.00 | 0.00 | 0.00 | 11/21/2022 | 12/2/2022 8:59:57 PM |
| 180.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 27 | 0.44 | 0.00 | 0.00 | 0.00 | 11/15/2022 | 12/2/2022 8:59:57 PM |
| 185.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 16 | 0.50 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 8:59:57 PM |
| 190.00 | 0.00 | 4.80 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:57 PM | |||
| 195.00 | 0.00 | 4.80 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:57 PM | |||
| 200.00 | 0.00 | 0.07 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:57 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.06 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:57 PM | |||
| 80.00 | 0.00 | 0.90 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:57 PM | |||
| 85.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 100 | 1.44 | 0.00 | 0.00 | 0.00 | 11/16/2022 | 12/2/2022 8:59:57 PM |
| 90.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 76 | 1.31 | 0.00 | 0.00 | 0.00 | 11/16/2022 | 12/2/2022 8:59:57 PM |
| 95.00 | 0.00 | 0.16 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:57 PM | |||
| 100.00 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 105.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 42 | 0.95 | 0.00 | 0.00 | 0.00 | 11/16/2022 | 12/2/2022 8:59:57 PM |
| 110.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.84 | 0.00 | 0.00 | 0.00 | 11/18/2022 | 12/2/2022 8:59:57 PM |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 503 | 0.74 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 8:59:57 PM |
| 120.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 254 | 0.63 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 67 | 0.54 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 128.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 48 | 0.48 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 8:59:57 PM |
| 129.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 102 | 0.46 | 0.00 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 8:59:57 PM |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,050 | 0.44 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 131.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,065 | 0.42 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 132.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 79 | 0.40 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 133.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 355 | 0.38 | 0.00 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 8:59:57 PM |
| 134.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 49 | 0.36 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 810 | 91 | 0.35 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 136.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 12 | 77 | 0.33 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 137.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 1 | 161 | 0.32 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 138.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 1 | 83 | 0.30 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 139.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 328 | 237 | 0.28 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 140.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 159 | 241 | 0.28 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 141.00 | 0.02 | 0.04 | 0.03 | -0.05 | -62.50% | 386 | 113 | 0.26 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 142.00 | 0.03 | 0.04 | 0.03 | -0.02 | -40.00% | 32 | 305 | 0.25 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 143.00 | 0.04 | 0.05 | 0.05 | -0.01 | -16.67% | 340 | 183 | 0.24 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 144.00 | 0.05 | 0.06 | 0.06 | -0.02 | -25.00% | 70 | 265 | 0.23 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 145.00 | 0.07 | 0.08 | 0.09 | -0.02 | -18.19% | 54 | 631 | 0.22 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 146.00 | 0.10 | 0.11 | 0.12 | -0.01 | -7.70% | 110 | 831 | 0.21 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 147.00 | 0.14 | 0.16 | 0.15 | -0.04 | -21.06% | 87 | 1,429 | 0.20 | 0.00 | 0.02 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 148.00 | 0.20 | 0.22 | 0.21 | -0.05 | -19.24% | 563 | 1,928 | 0.19 | -0.05 | 0.06 | -0.01 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 149.00 | 0.30 | 0.32 | 0.31 | -0.06 | -16.22% | 1,706 | 842 | 0.18 | -0.11 | 0.07 | -0.03 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 150.00 | 0.43 | 0.47 | 0.45 | -0.06 | -11.77% | 1,635 | 1,878 | 0.17 | -0.18 | 0.09 | -0.05 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 152.50 | 1.15 | 1.23 | 1.19 | -0.04 | -3.26% | 1,513 | 1,339 | 0.16 | -0.44 | 0.13 | -0.07 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 155.00 | 2.66 | 2.81 | 2.78 | +0.18 | +6.93% | 171 | 369 | 0.16 | -0.75 | 0.10 | -0.06 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 157.50 | 4.75 | 5.05 | 5.05 | -1.03 | -16.95% | 2 | 43 | 0.17 | -0.92 | 0.05 | -0.03 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 160.00 | 7.20 | 7.60 | 7.50 | -1.45 | -16.21% | 2 | 44 | 0.18 | -0.98 | 0.01 | -0.01 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 162.50 | 9.65 | 10.05 | 9.50 | 0.00 | 0.00% | 0 | 35 | 0.27 | -1.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 165.00 | 12.15 | 12.50 | 13.05 | +1.10 | +9.21% | 7 | 1 | 0.35 | -1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 167.50 | 14.65 | 14.95 | 15.25 | -0.75 | -4.69% | 1 | 6 | 0.39 | -1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 170.00 | 17.10 | 17.55 | 17.20 | 0.00 | 0.00% | 0 | 6 | 0.54 | -1.00 | 0.00 | 0.00 | 11/29/2022 | 12/2/2022 8:59:57 PM |
| 172.50 | 19.55 | 20.15 | 19.55 | 0.00 | 0.00% | 0 | 6 | 0.62 | -1.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 175.00 | 22.15 | 22.55 | 22.80 | -1.20 | -5.00% | 13 | 3 | 0.55 | -1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 177.50 | 24.55 | 25.10 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:57 PM | |||
| 180.00 | 27.10 | 27.55 | 27.45 | % | 5 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM | |
| 185.00 | 32.15 | 32.65 | 32.35 | % | 14 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM | |
| 190.00 | 37.15 | 37.50 | 37.85 | % | 25 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM | |
| 195.00 | 42.05 | 42.60 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:57 PM | |||
| 200.00 | 46.95 | 47.60 | 47.70 | % | 1 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |