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