Options Chain for WALMART INC COM (WMT) - $59.71 as of 5/2/2024 8:51:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.40 | 26.70 | % | 0 | 0 | 5.16 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:57 PM EST | |||
| 40.00 | 18.30 | 22.00 | 20.78 | 0.00 | 0.00% | 0 | 6 | 3.64 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 5/2/2024 3:59:57 PM EST |
| 45.00 | 13.65 | 15.70 | 14.05 | 0.00 | 0.00% | 0 | 1 | 2.97 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 5/2/2024 3:59:57 PM EST |
| 47.00 | 11.25 | 14.75 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:57 PM EST | |||
| 48.00 | 10.05 | 12.70 | 11.15 | 0.00 | 0.00% | 0 | 15 | 2.13 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 5/2/2024 3:59:57 PM EST |
| 49.00 | 10.00 | 12.75 | 10.16 | 0.00 | 0.00% | 0 | 1 | 1.96 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/2/2024 3:59:57 PM EST |
| 50.00 | 9.05 | 11.70 | 9.30 | 0.00 | 0.00% | 0 | 59 | 2.01 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 5/2/2024 3:59:57 PM EST |
| 51.00 | 8.05 | 10.75 | 7.70 | 0.00 | 0.00% | 0 | 24 | 1.62 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 5/2/2024 3:59:57 PM EST |
| 52.00 | 7.25 | 9.75 | 7.75 | 0.00 | 0.00% | 0 | 5 | 1.45 | 1.00 | 0.00 | -0.01 | 4/30/2024 | 5/2/2024 3:59:57 PM EST |
| 53.00 | 6.50 | 8.80 | 6.30 | 0.00 | 0.00% | 0 | 26 | 1.28 | 1.00 | 0.00 | -0.02 | 4/30/2024 | 5/2/2024 3:59:57 PM EST |
| 54.00 | 4.05 | 6.65 | 5.75 | +0.55 | +10.58% | 2 | 10 | 1.27 | 1.00 | 0.00 | -0.02 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 55.00 | 3.80 | 5.65 | 4.80 | +0.58 | +13.75% | 10 | 79 | 0.94 | 1.00 | 0.00 | -0.02 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 56.00 | 2.82 | 5.80 | 3.59 | +0.49 | +15.81% | 1 | 166 | 0.77 | 1.00 | 0.00 | -0.02 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 57.00 | 2.41 | 4.75 | 2.66 | +0.46 | +20.91% | 3 | 54 | 0.76 | 1.00 | 0.00 | -0.02 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 58.00 | 1.45 | 1.85 | 1.88 | +0.93 | +97.90% | 535 | 1,025 | 0.51 | 0.99 | 0.05 | -0.03 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 59.00 | 0.70 | 0.80 | 0.78 | +0.51 | +188.89% | 4,173 | 3,498 | 0.24 | 0.87 | 0.32 | -0.09 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 60.00 | 0.11 | 0.13 | 0.12 | +0.08 | +200.00% | 9,267 | 7,555 | 0.18 | 0.34 | 0.64 | -0.11 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 61.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 1,403 | 7,911 | 0.24 | 0.01 | 0.05 | -0.01 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 62.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 2,713 | 0.36 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 63.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 583 | 1,753 | 0.48 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 64.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 30 | 370 | 0.60 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 228 | 0.72 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 3:59:57 PM EST |
| 66.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 54 | 1.06 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 3:59:57 PM EST |
| 67.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 26 | 2.92 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 5/2/2024 3:59:57 PM EST |
| 68.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 4 | 3.12 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 5/2/2024 3:59:57 PM EST |
| 69.00 | 0.00 | 1.27 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.40 | 0.02 | 0.00 | 0.00% | 0 | 101 | 2.39 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 5/2/2024 3:59:57 PM EST |
| 71.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 3 | 3.68 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 5/2/2024 3:59:57 PM EST |
| 72.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 1 | 4.73 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 3:59:57 PM EST |
| 73.00 | 0.00 | 1.27 | % | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 75.00 | 0.00 | 1.27 | % | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 80.00 | 0.00 | 1.99 | % | 0 | 0 | 5.92 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 5/2/2024 3:59:57 PM EST | |||
| 40.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 5/2/2024 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 22 | 2.13 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 5/2/2024 3:59:57 PM EST |
| 47.00 | 0.00 | 1.87 | % | 0 | 0 | 5.69 | 0.00 | 0.00 | -0.01 | 5/2/2024 3:59:57 PM EST | |||
| 48.00 | 0.00 | 2.13 | 0.03 | 0.00 | 0.00% | 0 | 5 | 5.67 | 0.00 | 0.00 | -0.01 | 4/5/2024 | 5/2/2024 3:59:57 PM EST |
| 49.00 | 0.00 | 1.87 | 0.01 | 0.00 | 0.00% | 0 | 17 | 5.04 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 5/2/2024 3:59:57 PM EST |
| 50.00 | 0.00 | 2.12 | 0.01 | 0.00 | 0.00% | 0 | 18 | 5.01 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 5/2/2024 3:59:57 PM EST |
| 51.00 | 0.00 | 0.47 | 0.02 | 0.00 | 0.00% | 0 | 27 | 2.62 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 5/2/2024 3:59:57 PM EST |
| 52.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 36 | 2.44 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 5/2/2024 3:59:57 PM EST |
| 53.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 54 | 1.09 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 5/2/2024 3:59:57 PM EST |
| 54.00 | 0.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0 | 1,048 | 2.57 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 5/2/2024 3:59:57 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,090 | 0.72 | 0.00 | 0.00 | -0.02 | 4/30/2024 | 5/2/2024 3:59:57 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 169 | 439 | 0.58 | 0.00 | 0.00 | -0.02 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 428 | 588 | 0.44 | 0.00 | 0.00 | -0.02 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 58.00 | 0.01 | 0.02 | 0.02 | -0.05 | -71.43% | 2,574 | 3,570 | 0.32 | -0.01 | 0.05 | -0.03 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 59.00 | 0.04 | 0.05 | 0.05 | -0.34 | -87.18% | 7,383 | 5,540 | 0.22 | -0.13 | 0.32 | -0.09 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 60.00 | 0.38 | 0.41 | 0.39 | -0.79 | -66.95% | 832 | 4,106 | 0.19 | -0.66 | 0.64 | -0.11 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 61.00 | 1.01 | 1.58 | 1.42 | -0.58 | -29.00% | 4 | 8 | 0.41 | -0.99 | 0.05 | -0.01 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 62.00 | 1.22 | 2.68 | 2.14 | -0.92 | -30.07% | 9 | 99 | 0.55 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 63.00 | 1.64 | 4.40 | 3.70 | +0.05 | +1.37% | 31 | 25 | 0.74 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 64.00 | 2.21 | 4.55 | 4.65 | 0.00 | 0.00% | 0 | 24 | 0.90 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 3:59:57 PM EST |
| 65.00 | 3.95 | 6.35 | 5.70 | +0.85 | +17.53% | 2 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 66.00 | 5.25 | 8.00 | 7.00 | 0.00 | 0.00% | 0 | 6 | 1.19 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 3:59:57 PM EST |
| 67.00 | 6.25 | 9.00 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 68.00 | 6.20 | 9.80 | 8.90 | 0.00 | 0.00% | 0 | 3 | 2.42 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 3:59:57 PM EST |
| 69.00 | 7.35 | 10.80 | 10.05 | 0.00 | 0.00% | 0 | 4 | 1.60 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 3:59:57 PM EST |
| 70.00 | 8.35 | 11.80 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 71.00 | 10.30 | 12.95 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 72.00 | 10.10 | 12.95 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 73.00 | 12.40 | 15.00 | 12.90 | 0.00 | 0.00% | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 5/2/2024 3:59:57 PM EST |
| 75.00 | 13.35 | 17.60 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 80.00 | 18.40 | 21.30 | 20.90 | 0.00 | 0.00% | 0 | 5 | 4.93 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 3:59:57 PM EST |
| 85.00 | 23.55 | 26.85 | 25.41 | % | 1 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |