Options Chain for WALMART INC COM (WMT) - $60.21 as of 4/26/2024 3:57:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.70 | 26.70 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 40.00 | 18.00 | 21.65 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 45.00 | 13.05 | 17.50 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 47.00 | 11.85 | 15.50 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 48.00 | 10.40 | 13.85 | 11.53 | 0.00 | 0.00% | 0 | 3 | 0.91 | 1.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 4:00:06 PM EST |
| 49.00 | 9.75 | 12.40 | 10.55 | 0.00 | 0.00% | 0 | 1 | 0.62 | 1.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 4:00:06 PM EST |
| 50.00 | 9.60 | 12.00 | 8.70 | 0.00 | 0.00% | 0 | 15 | 0.57 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 51.00 | 8.00 | 11.35 | % | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 52.00 | 7.80 | 10.35 | % | 0 | 0 | 0.45 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 53.00 | 5.20 | 9.35 | 7.34 | 0.00 | 0.00% | 0 | 5 | 0.45 | 1.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 4:00:06 PM EST |
| 54.00 | 4.40 | 6.90 | % | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 55.00 | 5.00 | 5.85 | 5.45 | 0.00 | 0.00% | 8 | 9 | 0.36 | 1.00 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 56.00 | 2.36 | 6.30 | 4.22 | +0.12 | +2.93% | 1 | 46 | 0.31 | 0.98 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 57.00 | 2.85 | 3.45 | 3.21 | -0.20 | -5.87% | 2 | 78 | 0.22 | 0.93 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 58.00 | 2.12 | 2.38 | 2.35 | -0.06 | -2.49% | 19 | 109 | 0.19 | 0.86 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 59.00 | 1.36 | 1.50 | 1.56 | +0.06 | +4.00% | 48 | 818 | 0.16 | 0.74 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 60.00 | 0.70 | 0.80 | 0.76 | -0.09 | -10.59% | 300 | 2,144 | 0.15 | 0.54 | 0.24 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 61.00 | 0.31 | 0.35 | 0.33 | -0.05 | -13.16% | 470 | 2,539 | 0.14 | 0.31 | 0.21 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 62.00 | 0.11 | 0.13 | 0.11 | -0.04 | -26.67% | 281 | 2,522 | 0.14 | 0.14 | 0.13 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 63.00 | 0.03 | 0.05 | 0.05 | 0.00 | 0.00% | 17 | 802 | 0.15 | 0.06 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 64.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 6 | 193 | 0.16 | 0.02 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 65.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 5 | 422 | 0.19 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 66.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 109 | 169 | 0.22 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 67.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 1 | 15 | 0.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 68.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 7 | 0.66 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:06 PM EST |
| 69.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:06 PM EST |
| 70.00 | 0.00 | 0.02 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 71.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 72.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 73.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 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 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:06 PM EST |
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 7 | 0.97 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 4:00:06 PM EST |
| 50.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 19 | 0.45 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 51.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 52.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 13 | 0.33 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 53.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 14 | 0.29 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 54.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 91 | 0.25 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 55.00 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 5 | 92 | 0.23 | 0.00 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 56.00 | 0.03 | 0.04 | 0.03 | -0.02 | -40.00% | 1 | 223 | 0.21 | -0.02 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 57.00 | 0.05 | 0.06 | 0.05 | -0.03 | -37.50% | 80 | 2,315 | 0.18 | -0.07 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 58.00 | 0.11 | 0.13 | 0.13 | -0.03 | -18.75% | 185 | 779 | 0.16 | -0.14 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 59.00 | 0.27 | 0.31 | 0.30 | -0.03 | -9.10% | 294 | 1,433 | 0.15 | -0.26 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 60.00 | 0.62 | 0.68 | 0.63 | -0.05 | -7.36% | 802 | 2,159 | 0.15 | -0.46 | 0.24 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 61.00 | 1.20 | 1.47 | 1.07 | -0.18 | -14.40% | 84 | 437 | 0.15 | -0.69 | 0.21 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 62.00 | 1.99 | 2.20 | 1.83 | +0.08 | +4.58% | 6 | 3,037 | 0.16 | -0.86 | 0.13 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 63.00 | 2.90 | 4.00 | 3.35 | 0.00 | 0.00% | 0 | 1 | 0.19 | -0.94 | 0.07 | -0.01 | 4/19/2024 | 4/26/2024 4:00:06 PM EST |
| 64.00 | 3.45 | 5.25 | 3.75 | 0.00 | 0.00% | 0 | 3 | 1.30 | -0.98 | 0.03 | 0.00 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 65.00 | 4.20 | 6.60 | % | 0 | 0 | 0.36 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 66.00 | 3.80 | 7.80 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 67.00 | 6.65 | 8.95 | 6.95 | 0.00 | 0.00% | 0 | 3 | 0.59 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 68.00 | 7.60 | 9.95 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 69.00 | 8.60 | 9.95 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 70.00 | 9.60 | 10.20 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 71.00 | 10.75 | 12.55 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 72.00 | 9.50 | 14.00 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 73.00 | 11.10 | 14.05 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 75.00 | 13.25 | 16.55 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 80.00 | 19.10 | 21.40 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 85.00 | 24.10 | 26.00 | 24.74 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:06 PM EST |