Options Chain for WALMART INC COM (WMT) - $60.16 as of 4/29/2024 12:07:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.75 | 26.75 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 40.00 | 20.05 | 20.25 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 45.00 | 15.10 | 15.25 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 48.00 | 12.10 | 12.30 | % | 0 | 0 | 0.48 | 0.98 | 0.01 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 49.00 | 11.10 | 11.25 | % | 0 | 0 | 0.41 | 0.98 | 0.01 | -0.01 | 4/29/2024 12:58:53 PM EST | |||
| 50.00 | 10.10 | 10.25 | 10.15 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.97 | 0.01 | -0.01 | 4/25/2024 | 4/29/2024 12:58:53 PM EST |
| 51.00 | 9.15 | 9.30 | % | 0 | 0 | 0.18 | 0.96 | 0.01 | -0.01 | 4/29/2024 12:58:53 PM EST | |||
| 52.00 | 8.15 | 8.30 | % | 0 | 0 | 0.27 | 0.95 | 0.02 | -0.01 | 4/29/2024 12:58:53 PM EST | |||
| 53.00 | 7.20 | 7.35 | 6.82 | 0.00 | 0.00% | 0 | 1 | 0.18 | 0.94 | 0.02 | -0.01 | 4/24/2024 | 4/29/2024 12:58:53 PM EST |
| 54.00 | 6.25 | 6.40 | % | 0 | 0 | 0.15 | 0.92 | 0.03 | -0.01 | 4/29/2024 12:58:53 PM EST | |||
| 55.00 | 5.35 | 5.45 | 5.33 | -0.34 | -6.00% | 15 | 56 | 0.24 | 0.89 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 56.00 | 4.45 | 4.55 | 4.40 | 0.00 | 0.00% | 0 | 13 | 0.24 | 0.85 | 0.05 | -0.02 | 4/24/2024 | 4/29/2024 12:58:53 PM EST |
| 57.00 | 3.60 | 3.70 | 3.61 | -0.19 | -5.00% | 4 | 327 | 0.23 | 0.80 | 0.07 | -0.02 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 58.00 | 2.84 | 2.90 | 2.08 | -0.97 | -31.81% | 8 | 70 | 0.22 | 0.72 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 59.00 | 2.16 | 2.22 | 2.33 | 0.00 | 0.00% | 0 | 576 | 0.22 | 0.63 | 0.10 | -0.02 | 4/26/2024 | 4/29/2024 12:58:53 PM EST |
| 60.00 | 1.58 | 1.62 | 1.61 | -0.07 | -4.17% | 7 | 454 | 0.22 | 0.52 | 0.10 | -0.02 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 61.00 | 1.11 | 1.14 | 1.10 | -0.15 | -12.00% | 34 | 243 | 0.21 | 0.42 | 0.10 | -0.02 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 62.00 | 0.73 | 0.77 | 0.75 | -0.04 | -5.07% | 12 | 95 | 0.21 | 0.32 | 0.10 | -0.02 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 63.00 | 0.47 | 0.50 | 0.48 | -0.10 | -17.25% | 22 | 580 | 0.21 | 0.23 | 0.08 | -0.02 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 64.00 | 0.29 | 0.31 | 0.29 | -0.05 | -14.71% | 37 | 253 | 0.21 | 0.16 | 0.07 | -0.01 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 65.00 | 0.18 | 0.20 | 0.20 | -0.03 | -13.05% | 12 | 51 | 0.21 | 0.11 | 0.05 | -0.01 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 66.00 | 0.11 | 0.13 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.21 | 0.07 | 0.04 | -0.01 | 4/26/2024 | 4/29/2024 12:58:53 PM EST |
| 67.00 | 0.07 | 0.09 | 0.08 | -0.04 | -33.34% | 1 | 10 | 0.22 | 0.05 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 68.00 | 0.05 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 24 | 0.23 | 0.04 | 0.02 | 0.00 | 4/26/2024 | 4/29/2024 12:58:53 PM EST |
| 69.00 | 0.03 | 0.05 | 0.05 | % | 1 | 0 | 0.24 | 0.03 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 12:58:53 PM EST | |
| 70.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.02 | 0.01 | 0.00 | 4/25/2024 | 4/29/2024 12:58:53 PM EST |
| 71.00 | 0.02 | 0.04 | % | 0 | 0 | 0.26 | 0.01 | 0.01 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 72.00 | 0.01 | 0.03 | % | 0 | 0 | 0.27 | 0.01 | 0.01 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 12:58:53 PM EST |
| 80.00 | 0.00 | 0.04 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 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 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 48.00 | 0.03 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.02 | 0.01 | 0.00 | 4/23/2024 | 4/29/2024 12:58:53 PM EST |
| 49.00 | 0.04 | 0.06 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.02 | 0.01 | -0.01 | 4/19/2024 | 4/29/2024 12:58:53 PM EST |
| 50.00 | 0.05 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 23 | 0.33 | -0.03 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 12:58:53 PM EST |
| 51.00 | 0.06 | 0.08 | 0.13 | 0.00 | 0.00% | 0 | 7 | 0.31 | -0.04 | 0.01 | -0.01 | 4/23/2024 | 4/29/2024 12:58:53 PM EST |
| 52.00 | 0.08 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 3 | 0.29 | -0.05 | 0.02 | -0.01 | 4/11/2024 | 4/29/2024 12:58:53 PM EST |
| 53.00 | 0.11 | 0.13 | 0.19 | 0.00 | 0.00% | 0 | 25 | 0.28 | -0.06 | 0.02 | -0.01 | 4/24/2024 | 4/29/2024 12:58:53 PM EST |
| 54.00 | 0.15 | 0.17 | 0.17 | 0.00 | 0.00% | 0 | 47 | 0.26 | -0.08 | 0.03 | -0.01 | 4/26/2024 | 4/29/2024 12:58:53 PM EST |
| 55.00 | 0.21 | 0.24 | 0.22 | -0.01 | -4.35% | 6 | 370 | 0.25 | -0.11 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 56.00 | 0.31 | 0.34 | 0.33 | +0.01 | +3.13% | 6 | 319 | 0.24 | -0.15 | 0.05 | -0.02 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 57.00 | 0.47 | 0.50 | 0.48 | 0.00 | 0.00% | 5 | 56 | 0.23 | -0.20 | 0.07 | -0.02 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 58.00 | 0.69 | 0.72 | 0.71 | +0.03 | +4.42% | 5 | 40 | 0.22 | -0.28 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 59.00 | 1.01 | 1.03 | 1.03 | -0.01 | -0.97% | 1 | 102 | 0.22 | -0.37 | 0.10 | -0.02 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 60.00 | 1.43 | 1.47 | 1.46 | +0.07 | +5.04% | 146 | 171 | 0.21 | -0.48 | 0.10 | -0.02 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 61.00 | 1.95 | 2.02 | 1.90 | 0.00 | 0.00% | 0 | 7 | 0.21 | -0.58 | 0.10 | -0.02 | 4/26/2024 | 4/29/2024 12:58:53 PM EST |
| 62.00 | 2.58 | 2.65 | 3.40 | 0.00 | 0.00% | 0 | 6 | 0.21 | -0.68 | 0.10 | -0.02 | 4/23/2024 | 4/29/2024 12:58:53 PM EST |
| 63.00 | 3.30 | 3.40 | 2.97 | -0.31 | -9.46% | 7 | 9 | 0.21 | -0.77 | 0.08 | -0.02 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 64.00 | 4.15 | 4.25 | 4.25 | 0.00 | 0.00% | 0 | 1 | 0.21 | -0.84 | 0.07 | -0.01 | 4/26/2024 | 4/29/2024 12:58:53 PM EST |
| 65.00 | 5.00 | 5.20 | 5.10 | 0.00 | 0.00% | 0 | 6 | 0.21 | -0.89 | 0.05 | -0.01 | 4/26/2024 | 4/29/2024 12:58:53 PM EST |
| 66.00 | 5.95 | 6.15 | 6.05 | 0.00 | 0.00% | 0 | 1 | 0.21 | -0.93 | 0.04 | -0.01 | 4/15/2024 | 4/29/2024 12:58:53 PM EST |
| 67.00 | 6.95 | 7.15 | % | 0 | 0 | 0.24 | -0.95 | 0.03 | -0.01 | 4/29/2024 12:58:53 PM EST | |||
| 68.00 | 7.90 | 8.10 | % | 0 | 0 | 0.30 | -0.96 | 0.02 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 69.00 | 8.90 | 9.10 | % | 0 | 0 | 0.57 | -0.97 | 0.01 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 70.00 | 9.90 | 10.10 | % | 0 | 0 | 0.35 | -0.98 | 0.01 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 71.00 | 10.90 | 11.10 | % | 0 | 0 | 0.37 | -0.99 | 0.01 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 72.00 | 11.90 | 12.05 | % | 0 | 0 | 0.37 | -0.99 | 0.01 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 75.00 | 14.90 | 15.10 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 80.00 | 19.90 | 20.05 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 85.00 | 24.35 | 25.25 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST |