Options Chain for WALMART INC COM (WMT) - $60.16 as of 4/26/2024 10:00:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 26.67 | 32.05 | 35.30 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 28.33 | 30.10 | 33.30 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 30.00 | 28.95 | 31.30 | 30.50 | 0.00 | 0.00% | 0 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 3/7/2024 | 4/26/2024 4:00:06 PM EST |
| 31.67 | 26.90 | 30.10 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 33.33 | 24.95 | 27.15 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 35.00 | 23.60 | 26.00 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 36.67 | 23.15 | 24.60 | 24.00 | 0.00 | 0.00% | 0 | 11 | 1.89 | 1.00 | 0.00 | 0.00 | 3/11/2024 | 4/26/2024 4:00:06 PM EST |
| 38.33 | 19.55 | 22.95 | 22.05 | 0.00 | 0.00% | 0 | 3 | 1.89 | 1.00 | 0.00 | 0.00 | 3/5/2024 | 4/26/2024 4:00:06 PM EST |
| 40.00 | 19.05 | 21.55 | 20.65 | 0.00 | 0.00% | 0 | 6 | 1.01 | 1.00 | 0.00 | 0.00 | 3/11/2024 | 4/26/2024 4:00:06 PM EST |
| 41.67 | 17.50 | 18.80 | 19.80 | 0.00 | 0.00% | 0 | 25 | 1.47 | 1.00 | 0.00 | 0.00 | 3/12/2024 | 4/26/2024 4:00:06 PM EST |
| 43.33 | 15.85 | 19.00 | 15.90 | 0.00 | 0.00% | 0 | 33 | 1.02 | 1.00 | 0.00 | 0.00 | 3/1/2024 | 4/26/2024 4:00:06 PM EST |
| 45.00 | 14.15 | 16.30 | 13.70 | 0.00 | 0.00% | 0 | 52 | 0.85 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:06 PM EST |
| 46.67 | 12.50 | 14.65 | 13.90 | 0.00 | 0.00% | 0 | 139 | 1.05 | 1.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 4:00:06 PM EST |
| 47.00 | 12.65 | 13.65 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 48.00 | 11.40 | 12.85 | % | 0 | 0 | 1.20 | 0.99 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 48.33 | 10.55 | 13.05 | 10.45 | 0.00 | 0.00% | 0 | 465 | 0.86 | 0.99 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:06 PM EST |
| 49.00 | 10.95 | 12.40 | % | 0 | 0 | 1.05 | 0.99 | 0.01 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 50.00 | 9.05 | 11.30 | 9.90 | +0.90 | +10.00% | 3 | 327 | 0.48 | 0.98 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 51.00 | 8.20 | 11.20 | 8.95 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.98 | 0.01 | -0.01 | 4/22/2024 | 4/26/2024 4:00:06 PM EST |
| 51.67 | 7.65 | 9.70 | 7.80 | 0.00 | 0.00% | 0 | 226 | 0.85 | 0.97 | 0.01 | -0.01 | 4/19/2024 | 4/26/2024 4:00:06 PM EST |
| 52.00 | 7.60 | 8.55 | % | 0 | 0 | 0.49 | 0.97 | 0.02 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 53.00 | 6.95 | 7.50 | 6.05 | 0.00 | 0.00% | 0 | 19 | 0.66 | 0.95 | 0.02 | -0.01 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 53.33 | 5.95 | 8.00 | 7.24 | 0.00 | 0.00% | 0 | 1,652 | 0.33 | 0.94 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 54.00 | 6.20 | 7.35 | 6.25 | 0.00 | 0.00% | 0 | 27 | 0.70 | 0.93 | 0.03 | -0.01 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 55.00 | 5.25 | 5.50 | 5.30 | 0.00 | 0.00% | 0 | 2,401 | 0.28 | 0.90 | 0.04 | -0.02 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 56.00 | 4.30 | 4.45 | 4.35 | -0.15 | -3.34% | 42 | 279 | 0.27 | 0.86 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 56.67 | 3.75 | 3.85 | 3.90 | -0.10 | -2.50% | 14 | 4,911 | 0.25 | 0.83 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 57.00 | 3.45 | 3.60 | 3.50 | -0.37 | -9.57% | 14 | 284 | 0.26 | 0.81 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 58.00 | 2.52 | 2.80 | 2.72 | -0.16 | -5.56% | 41 | 522 | 0.25 | 0.73 | 0.09 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 58.33 | 2.28 | 2.58 | 2.56 | 0.00 | 0.00% | 48 | 6,793 | 0.25 | 0.71 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 59.00 | 2.01 | 2.04 | 2.05 | -0.02 | -0.97% | 409 | 39,887 | 0.25 | 0.64 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 60.00 | 1.43 | 1.46 | 1.45 | -0.06 | -3.98% | 928 | 34,328 | 0.24 | 0.53 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 61.00 | 0.97 | 1.01 | 1.00 | -0.02 | -1.97% | 817 | 1,232 | 0.24 | 0.41 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 61.67 | 0.72 | 0.74 | 0.77 | -0.05 | -6.10% | 320 | 12,907 | 0.24 | 0.34 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 62.00 | 0.61 | 0.65 | 0.65 | -0.01 | -1.52% | 127 | 781 | 0.23 | 0.30 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 63.00 | 0.37 | 0.40 | 0.43 | +0.01 | +2.39% | 91 | 436 | 0.23 | 0.21 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 63.33 | 0.32 | 0.34 | 0.35 | +0.01 | +2.95% | 247 | 8,919 | 0.23 | 0.18 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 64.00 | 0.22 | 0.24 | 0.24 | -0.01 | -4.00% | 87 | 229 | 0.23 | 0.14 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 65.00 | 0.13 | 0.15 | 0.15 | -0.01 | -6.25% | 269 | 7,537 | 0.24 | 0.09 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 66.00 | 0.08 | 0.09 | 0.09 | -0.01 | -10.00% | 17 | 107 | 0.24 | 0.06 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 66.67 | 0.05 | 0.08 | 0.06 | -0.02 | -25.00% | 140 | 2,817 | 0.25 | 0.05 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 67.00 | 0.05 | 0.06 | 0.05 | -0.01 | -16.67% | 7 | 81 | 0.25 | 0.04 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 68.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.03 | 0.02 | -0.01 | 4/23/2024 | 4/26/2024 4:00:06 PM EST |
| 69.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 57 | 150 | 0.27 | 0.02 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 70.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 14 | 3,743 | 0.29 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 71.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 51 | 0.30 | 0.01 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 73.33 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 2,014 | 0.47 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:06 PM EST |
| 75.00 | 0.00 | 0.19 | 0.02 | 0.00 | 0.00% | 0 | 318 | 0.56 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 76.67 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,725 | 0.43 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 80.00 | 0.00 | 0.18 | 0.01 | 0.00 | 0.00% | 0 | 62 | 0.68 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:06 PM EST |
| 85.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 300 | 0.78 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 4:00:06 PM EST |
| 90.00 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 52 | 0.88 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 26.67 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 118 | 1.74 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 4:00:06 PM EST |
| 28.33 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 1,350 | 1.63 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:06 PM EST |
| 30.00 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.51 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 4:00:06 PM EST |
| 31.67 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 78 | 1.11 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 4:00:06 PM EST |
| 33.33 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 57 | 1.31 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:06 PM EST |
| 35.00 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 17 | 1.21 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 4:00:06 PM EST |
| 36.67 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 108 | 1.12 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:06 PM EST |
| 38.33 | 0.00 | 0.16 | 0.02 | 0.00 | 0.00% | 0 | 44 | 1.03 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 4:00:06 PM EST |
| 40.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 104 | 0.79 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:06 PM EST |
| 41.67 | 0.00 | 0.18 | 0.01 | 0.00 | 0.00% | 0 | 356 | 0.89 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 43.33 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 165 | 0.67 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:06 PM EST |
| 45.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 374 | 0.63 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 46.67 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 257 | 0.57 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 47.00 | 0.00 | 0.57 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 48.00 | 0.02 | 0.03 | % | 0 | 0 | 0.42 | -0.01 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 48.33 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 1 | 568 | 0.41 | -0.01 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 49.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 10 | 0.39 | -0.01 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 50.00 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 23 | 3,664 | 0.38 | -0.02 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 51.00 | 0.04 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 84 | 0.35 | -0.02 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 4:00:06 PM EST |
| 51.67 | 0.05 | 0.06 | 0.06 | 0.00 | 0.00% | 19 | 4,005 | 0.34 | -0.03 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 52.00 | 0.05 | 0.06 | 0.08 | 0.00 | 0.00% | 0 | 12 | 0.33 | -0.03 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 53.00 | 0.07 | 0.08 | 0.08 | -0.03 | -27.28% | 13 | 37 | 0.31 | -0.05 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 53.33 | 0.08 | 0.09 | 0.08 | -0.01 | -11.12% | 21 | 3,839 | 0.31 | -0.06 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 54.00 | 0.10 | 0.11 | 0.11 | -0.01 | -8.34% | 8 | 131 | 0.29 | -0.07 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 55.00 | 0.15 | 0.17 | 0.17 | +0.01 | +6.25% | 42 | 6,925 | 0.28 | -0.10 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 56.00 | 0.24 | 0.26 | 0.26 | +0.01 | +4.00% | 16 | 4,710 | 0.27 | -0.14 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 56.67 | 0.32 | 0.34 | 0.33 | -0.01 | -2.95% | 69 | 5,435 | 0.26 | -0.17 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 57.00 | 0.37 | 0.40 | 0.38 | +0.03 | +8.58% | 62 | 195 | 0.26 | -0.19 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 58.00 | 0.58 | 0.62 | 0.61 | +0.02 | +3.39% | 223 | 686 | 0.25 | -0.27 | 0.09 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 58.33 | 0.67 | 0.71 | 0.65 | -0.05 | -7.15% | 368 | 9,806 | 0.25 | -0.29 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 59.00 | 0.91 | 0.93 | 0.91 | -0.01 | -1.09% | 202 | 612 | 0.25 | -0.36 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 60.00 | 1.33 | 1.35 | 1.33 | -0.02 | -1.49% | 867 | 10,992 | 0.25 | -0.47 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 61.00 | 1.85 | 1.88 | 1.85 | -0.04 | -2.12% | 315 | 261 | 0.24 | -0.59 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 61.67 | 2.28 | 2.31 | 2.29 | +0.01 | +0.44% | 442 | 4,013 | 0.24 | -0.66 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 62.00 | 2.46 | 2.72 | 2.54 | 0.00 | 0.00% | 0 | 107 | 0.24 | -0.70 | 0.10 | -0.03 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 63.00 | 3.20 | 3.30 | 3.35 | 0.00 | 0.00% | 0 | 38 | 0.24 | -0.79 | 0.09 | -0.02 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 63.33 | 3.40 | 4.55 | 3.45 | 0.00 | 0.00% | 0 | 742 | 0.25 | -0.82 | 0.08 | -0.02 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 64.00 | 4.05 | 4.15 | 4.00 | -0.05 | -1.24% | 1 | 224 | 0.25 | -0.86 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 65.00 | 4.95 | 6.05 | 5.06 | +0.36 | +7.66% | 11 | 888 | 0.25 | -0.91 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 66.00 | 5.90 | 7.00 | % | 0 | 0 | 0.65 | -0.94 | 0.03 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 66.67 | 6.15 | 6.75 | 6.50 | 0.00 | 0.00% | 0 | 53 | 0.19 | -0.95 | 0.03 | -0.01 | 4/11/2024 | 4/26/2024 4:00:06 PM EST |
| 67.00 | 6.25 | 7.55 | % | 0 | 0 | 0.52 | -0.96 | 0.02 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 68.00 | 7.40 | 9.00 | % | 0 | 0 | 0.73 | -0.97 | 0.02 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 69.00 | 7.85 | 10.95 | % | 0 | 0 | 0.37 | -0.98 | 0.01 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 70.00 | 8.75 | 11.00 | 10.50 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.99 | 0.01 | 0.00 | 4/18/2024 | 4/26/2024 4:00:06 PM EST |
| 71.00 | 9.85 | 11.95 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 73.33 | 12.15 | 14.30 | 14.20 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:06 PM EST |
| 75.00 | 13.60 | 15.95 | 16.25 | 0.00 | 0.00% | 0 | 59 | 0.60 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:06 PM EST |
| 76.67 | 15.50 | 18.60 | 17.95 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:06 PM EST |
| 80.00 | 18.80 | 20.95 | 20.80 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:06 PM EST |
| 85.00 | 23.80 | 25.95 | 24.35 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 4:00:06 PM EST |
| 90.00 | 27.85 | 31.85 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST |