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 | 22.25 | 26.80 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 40.00 | 17.50 | 21.15 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 45.00 | 13.00 | 16.35 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 47.00 | 12.40 | 15.00 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 48.00 | 10.05 | 12.70 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 49.00 | 9.20 | 12.85 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 50.00 | 8.40 | 11.65 | % | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 51.00 | 6.65 | 10.25 | % | 0 | 0 | 0.42 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 52.00 | 6.95 | 7.90 | % | 0 | 0 | 0.41 | 0.99 | 0.01 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 53.00 | 4.80 | 8.65 | % | 0 | 0 | 0.38 | 0.97 | 0.02 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 54.00 | 4.45 | 7.50 | 6.30 | 0.00 | 0.00% | 0 | 31 | 0.28 | 0.94 | 0.03 | -0.01 | 4/8/2024 | 5/2/2024 3:59:57 PM EST |
| 55.00 | 4.30 | 5.00 | 4.10 | 0.00 | 0.00% | 0 | 40 | 0.16 | 0.90 | 0.05 | -0.01 | 5/1/2024 | 5/2/2024 3:59:57 PM EST |
| 56.00 | 2.80 | 4.10 | 3.70 | -0.10 | -2.64% | 2 | 109 | 0.27 | 0.85 | 0.06 | -0.02 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 57.00 | 3.15 | 4.10 | 3.20 | +0.35 | +12.29% | 3 | 177 | 0.41 | 0.78 | 0.08 | -0.02 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 58.00 | 2.44 | 2.63 | 2.38 | +0.31 | +14.98% | 1 | 119 | 0.27 | 0.69 | 0.09 | -0.03 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 59.00 | 1.43 | 1.87 | 1.82 | +0.44 | +31.89% | 27 | 1,048 | 0.25 | 0.59 | 0.11 | -0.03 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 60.00 | 1.26 | 1.35 | 1.35 | +0.41 | +43.62% | 402 | 2,865 | 0.25 | 0.48 | 0.11 | -0.03 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 61.00 | 0.84 | 0.93 | 0.80 | +0.12 | +17.65% | 47 | 685 | 0.24 | 0.37 | 0.11 | -0.03 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 62.00 | 0.54 | 0.58 | 0.56 | +0.16 | +40.00% | 80 | 405 | 0.24 | 0.27 | 0.09 | -0.03 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 63.00 | 0.33 | 0.36 | 0.31 | +0.08 | +34.79% | 2 | 300 | 0.24 | 0.19 | 0.08 | -0.02 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 64.00 | 0.20 | 0.22 | 0.22 | +0.06 | +37.50% | 1 | 292 | 0.24 | 0.13 | 0.06 | -0.02 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 65.00 | 0.12 | 0.14 | 0.13 | +0.03 | +30.00% | 3 | 167 | 0.24 | 0.08 | 0.04 | -0.01 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 66.00 | 0.07 | 0.09 | 0.09 | +0.03 | +50.00% | 513 | 22 | 0.25 | 0.05 | 0.03 | -0.01 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 67.00 | 0.05 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 32 | 0.26 | 0.03 | 0.02 | 0.00 | 4/29/2024 | 5/2/2024 3:59:57 PM EST |
| 68.00 | 0.03 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 53 | 0.27 | 0.01 | 0.01 | 0.00 | 4/30/2024 | 5/2/2024 3:59:57 PM EST |
| 69.00 | 0.02 | 0.04 | 0.04 | +0.02 | +100.00% | 14 | 250 | 0.28 | 0.01 | 0.01 | 0.00 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 70.00 | 0.01 | 0.05 | 0.02 | -0.01 | -33.34% | 1 | 101 | 0.29 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 71.00 | 0.01 | 0.03 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 72.00 | 0.01 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 6 | 0.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/2/2024 3:59:57 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.95 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.31 | % | 0 | 0 | 0.87 | 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 | 2.13 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 40.00 | 0.00 | 2.13 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 8 | 0.99 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/2/2024 3:59:57 PM EST |
| 47.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 42 | 0.45 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/2/2024 3:59:57 PM EST |
| 48.00 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 3:59:57 PM EST |
| 49.00 | 0.03 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.39 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 3:59:57 PM EST |
| 50.00 | 0.04 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 158 | 0.37 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 3:59:57 PM EST |
| 51.00 | 0.06 | 0.08 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/2/2024 3:59:57 PM EST |
| 52.00 | 0.08 | 0.10 | 0.09 | 0.00 | 0.00% | 4 | 56 | 0.34 | -0.01 | 0.01 | 0.00 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 53.00 | 0.10 | 0.13 | 0.14 | 0.00 | 0.00% | 0 | 87 | 0.31 | -0.03 | 0.02 | 0.00 | 5/1/2024 | 5/2/2024 3:59:57 PM EST |
| 54.00 | 0.15 | 0.17 | 0.16 | -0.05 | -23.81% | 1 | 55 | 0.30 | -0.06 | 0.03 | -0.01 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 55.00 | 0.22 | 0.24 | 0.35 | +0.04 | +12.91% | 1 | 370 | 0.28 | -0.10 | 0.05 | -0.01 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 56.00 | 0.33 | 0.36 | 0.34 | -0.12 | -26.09% | 15 | 3,147 | 0.27 | -0.15 | 0.06 | -0.02 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 57.00 | 0.50 | 0.56 | 0.51 | -0.10 | -16.40% | 28 | 210 | 0.26 | -0.22 | 0.08 | -0.02 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 58.00 | 0.76 | 0.80 | 0.80 | -0.27 | -25.24% | 20 | 123 | 0.26 | -0.31 | 0.09 | -0.03 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 59.00 | 1.10 | 1.19 | 1.10 | -0.26 | -19.12% | 218 | 464 | 0.25 | -0.41 | 0.11 | -0.03 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 60.00 | 1.57 | 1.65 | 1.64 | -0.44 | -21.16% | 114 | 131 | 0.25 | -0.52 | 0.11 | -0.03 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 61.00 | 2.11 | 2.41 | 1.89 | 0.00 | 0.00% | 0 | 82 | 0.24 | -0.63 | 0.11 | -0.03 | 4/29/2024 | 5/2/2024 3:59:57 PM EST |
| 62.00 | 2.74 | 4.55 | 3.53 | 0.00 | 0.00% | 0 | 14 | 0.23 | -0.73 | 0.09 | -0.03 | 5/1/2024 | 5/2/2024 3:59:57 PM EST |
| 63.00 | 3.60 | 5.60 | 3.63 | -0.50 | -12.11% | 8 | 15 | 0.24 | -0.81 | 0.08 | -0.02 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 64.00 | 4.50 | 5.60 | 5.25 | 0.00 | 0.00% | 0 | 20 | 0.26 | -0.87 | 0.06 | -0.02 | 4/23/2024 | 5/2/2024 3:59:57 PM EST |
| 65.00 | 4.60 | 7.25 | 5.10 | 0.00 | 0.00% | 0 | 18 | 0.16 | -0.92 | 0.04 | -0.01 | 4/26/2024 | 5/2/2024 3:59:57 PM EST |
| 66.00 | 4.70 | 7.75 | % | 0 | 0 | 0.69 | -0.95 | 0.03 | -0.01 | 5/2/2024 3:59:57 PM EST | |||
| 67.00 | 5.85 | 9.55 | 6.48 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.97 | 0.02 | 0.00 | 4/10/2024 | 5/2/2024 3:59:57 PM EST |
| 68.00 | 6.50 | 9.85 | % | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 69.00 | 7.80 | 11.00 | % | 0 | 0 | 0.39 | -0.99 | 0.01 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 70.00 | 9.00 | 12.00 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 71.00 | 10.45 | 12.45 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 72.00 | 11.10 | 13.65 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 75.00 | 13.35 | 17.90 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 80.00 | 19.20 | 22.75 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 85.00 | 23.85 | 27.70 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST |