Options Chain for WALMART INC COM (WMT) - $59.82 as of 5/6/2024 2:42:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 23.15 | 25.10 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:59:04 PM EST | |||
| 40.00 | 19.30 | 19.80 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:59:04 PM EST | |||
| 45.00 | 14.50 | 15.00 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:59:04 PM EST | |||
| 47.00 | 12.25 | 12.85 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | 0.00 | 5/6/2024 2:59:04 PM EST | |||
| 48.00 | 11.55 | 12.40 | % | 0 | 0 | 0.87 | 0.99 | 0.01 | 0.00 | 5/6/2024 2:59:04 PM EST | |||
| 49.00 | 10.65 | 10.85 | % | 0 | 0 | 0.45 | 0.98 | 0.01 | 0.00 | 5/6/2024 2:59:04 PM EST | |||
| 50.00 | 9.70 | 9.85 | % | 0 | 0 | 0.49 | 0.97 | 0.01 | -0.01 | 5/6/2024 2:59:04 PM EST | |||
| 51.00 | 8.70 | 9.15 | 9.47 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.96 | 0.02 | -0.01 | 4/26/2024 | 5/6/2024 2:59:04 PM EST |
| 52.00 | 7.60 | 7.90 | % | 0 | 0 | 0.42 | 0.94 | 0.02 | -0.01 | 5/6/2024 2:59:04 PM EST | |||
| 53.00 | 6.75 | 6.95 | 7.25 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.92 | 0.03 | -0.01 | 4/25/2024 | 5/6/2024 2:59:04 PM EST |
| 54.00 | 5.85 | 6.00 | % | 0 | 0 | 0.43 | 0.89 | 0.04 | -0.01 | 5/6/2024 2:59:04 PM EST | |||
| 55.00 | 5.00 | 5.10 | 4.85 | -0.25 | -4.91% | 3 | 7 | 0.26 | 0.85 | 0.05 | -0.02 | 5/6/2024 | 5/6/2024 2:59:04 PM EST |
| 56.00 | 4.10 | 4.20 | 4.10 | -0.25 | -5.75% | 29 | 2 | 0.25 | 0.81 | 0.06 | -0.02 | 5/6/2024 | 5/6/2024 2:59:04 PM EST |
| 57.00 | 3.30 | 3.40 | 3.30 | +0.07 | +2.17% | 35 | 2 | 0.24 | 0.75 | 0.07 | -0.02 | 5/6/2024 | 5/6/2024 2:59:04 PM EST |
| 58.00 | 2.61 | 2.73 | 2.67 | -0.01 | -0.38% | 1 | 25 | 0.24 | 0.67 | 0.09 | -0.02 | 5/6/2024 | 5/6/2024 2:59:04 PM EST |
| 59.00 | 1.97 | 2.30 | 1.78 | 0.00 | 0.00% | 0 | 15 | 0.23 | 0.58 | 0.10 | -0.02 | 5/3/2024 | 5/6/2024 2:59:04 PM EST |
| 60.00 | 1.44 | 1.49 | 1.43 | -0.14 | -8.92% | 35 | 98 | 0.23 | 0.48 | 0.11 | -0.02 | 5/6/2024 | 5/6/2024 2:59:04 PM EST |
| 61.00 | 1.00 | 1.05 | 1.02 | 0.00 | 0.00% | 27 | 70 | 0.22 | 0.37 | 0.10 | -0.02 | 5/6/2024 | 5/6/2024 2:59:04 PM EST |
| 62.00 | 0.66 | 0.71 | 0.70 | -0.02 | -2.78% | 53 | 2,390 | 0.22 | 0.28 | 0.09 | -0.02 | 5/6/2024 | 5/6/2024 2:59:04 PM EST |
| 63.00 | 0.43 | 0.46 | 0.43 | -0.06 | -12.25% | 5 | 90 | 0.22 | 0.21 | 0.08 | -0.02 | 5/6/2024 | 5/6/2024 2:59:04 PM EST |
| 64.00 | 0.26 | 0.30 | 0.29 | -0.01 | -3.34% | 4 | 31 | 0.22 | 0.15 | 0.06 | -0.01 | 5/6/2024 | 5/6/2024 2:59:04 PM EST |
| 65.00 | 0.16 | 0.19 | 0.18 | -0.02 | -10.00% | 6 | 19 | 0.22 | 0.11 | 0.05 | -0.01 | 5/6/2024 | 5/6/2024 2:59:04 PM EST |
| 66.00 | 0.10 | 0.13 | 0.09 | -0.03 | -25.00% | 1 | 17 | 0.22 | 0.08 | 0.04 | -0.01 | 5/6/2024 | 5/6/2024 2:59:04 PM EST |
| 67.00 | 0.07 | 0.10 | 0.07 | % | 1 | 0 | 0.22 | 0.05 | 0.03 | -0.01 | 5/6/2024 | 5/6/2024 2:59:04 PM EST | |
| 68.00 | 0.04 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 10 | 0.23 | 0.03 | 0.02 | -0.01 | 4/30/2024 | 5/6/2024 2:59:04 PM EST |
| 69.00 | 0.02 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.24 | 0.02 | 0.01 | 0.00 | 4/29/2024 | 5/6/2024 2:59:04 PM EST |
| 70.00 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.25 | 0.01 | 0.01 | 0.00 | 4/29/2024 | 5/6/2024 2:59:04 PM EST |
| 71.00 | 0.01 | 0.05 | % | 0 | 0 | 0.27 | 0.01 | 0.01 | 0.00 | 5/6/2024 2:59:04 PM EST | |||
| 72.00 | 0.01 | 0.04 | % | 0 | 0 | 0.28 | 0.01 | 0.00 | 0.00 | 5/6/2024 2:59:04 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:04 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:04 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:04 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 | 1.85 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:04 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:04 PM EST | |||
| 45.00 | 0.01 | 0.05 | 0.03 | % | 2 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 2:59:04 PM EST | |
| 47.00 | 0.02 | 0.06 | % | 0 | 0 | 0.38 | -0.01 | 0.00 | 0.00 | 5/6/2024 2:59:04 PM EST | |||
| 48.00 | 0.03 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 7 | 0.37 | -0.01 | 0.01 | 0.00 | 4/30/2024 | 5/6/2024 2:59:04 PM EST |
| 49.00 | 0.04 | 0.08 | % | 0 | 0 | 0.35 | -0.02 | 0.01 | 0.00 | 5/6/2024 2:59:04 PM EST | |||
| 50.00 | 0.05 | 0.09 | 0.08 | +0.01 | +14.29% | 3 | 3 | 0.33 | -0.03 | 0.01 | -0.01 | 5/6/2024 | 5/6/2024 2:59:04 PM EST |
| 51.00 | 0.07 | 0.11 | 0.12 | 0.00 | 0.00% | 0 | 10 | 0.31 | -0.04 | 0.02 | -0.01 | 5/3/2024 | 5/6/2024 2:59:04 PM EST |
| 52.00 | 0.10 | 0.13 | 0.11 | -0.02 | -15.39% | 1 | 12 | 0.29 | -0.06 | 0.02 | -0.01 | 5/6/2024 | 5/6/2024 2:59:04 PM EST |
| 53.00 | 0.14 | 0.17 | 0.14 | -0.01 | -6.67% | 3 | 31 | 0.28 | -0.08 | 0.03 | -0.01 | 5/6/2024 | 5/6/2024 2:59:04 PM EST |
| 54.00 | 0.20 | 0.23 | 0.21 | +0.02 | +10.53% | 11 | 22 | 0.26 | -0.11 | 0.04 | -0.01 | 5/6/2024 | 5/6/2024 2:59:04 PM EST |
| 55.00 | 0.29 | 0.32 | 0.29 | -0.05 | -14.71% | 14 | 16 | 0.25 | -0.15 | 0.05 | -0.02 | 5/6/2024 | 5/6/2024 2:59:04 PM EST |
| 56.00 | 0.42 | 0.45 | 0.43 | +0.02 | +4.88% | 52 | 44 | 0.24 | -0.19 | 0.06 | -0.02 | 5/6/2024 | 5/6/2024 2:59:04 PM EST |
| 57.00 | 0.61 | 0.65 | 0.61 | +0.06 | +10.91% | 94 | 350 | 0.24 | -0.25 | 0.07 | -0.02 | 5/6/2024 | 5/6/2024 2:59:04 PM EST |
| 58.00 | 0.89 | 0.93 | 0.90 | +0.05 | +5.89% | 17 | 65 | 0.23 | -0.33 | 0.09 | -0.02 | 5/6/2024 | 5/6/2024 2:59:04 PM EST |
| 59.00 | 1.24 | 1.30 | 1.25 | +0.04 | +3.31% | 226 | 38 | 0.23 | -0.42 | 0.10 | -0.02 | 5/6/2024 | 5/6/2024 2:59:04 PM EST |
| 60.00 | 1.71 | 1.77 | 1.77 | +0.14 | +8.59% | 130 | 354 | 0.22 | -0.52 | 0.11 | -0.02 | 5/6/2024 | 5/6/2024 2:59:04 PM EST |
| 61.00 | 2.28 | 2.35 | 2.40 | -0.06 | -2.44% | 10 | 4 | 0.22 | -0.63 | 0.10 | -0.02 | 5/6/2024 | 5/6/2024 2:59:04 PM EST |
| 62.00 | 2.73 | 3.05 | 2.75 | 0.00 | 0.00% | 0 | 0 | 0.20 | -0.72 | 0.09 | -0.02 | 4/25/2024 | 5/6/2024 2:59:04 PM EST |
| 63.00 | 3.75 | 3.85 | 3.89 | 0.00 | 0.00% | 0 | 0 | 0.21 | -0.79 | 0.08 | -0.02 | 5/2/2024 | 5/6/2024 2:59:04 PM EST |
| 64.00 | 4.30 | 4.70 | 4.77 | 0.00 | 0.00% | 0 | 0 | 0.23 | -0.85 | 0.06 | -0.01 | 5/2/2024 | 5/6/2024 2:59:04 PM EST |
| 65.00 | 5.45 | 5.65 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.89 | 0.05 | -0.01 | 4/29/2024 | 5/6/2024 2:59:04 PM EST |
| 66.00 | 6.45 | 6.90 | % | 0 | 0 | 0.24 | -0.92 | 0.04 | -0.01 | 5/6/2024 2:59:04 PM EST | |||
| 67.00 | 6.85 | 7.60 | % | 0 | 0 | 0.59 | -0.95 | 0.03 | -0.01 | 5/6/2024 2:59:04 PM EST | |||
| 68.00 | 8.40 | 10.10 | % | 0 | 0 | 0.17 | -0.97 | 0.02 | -0.01 | 5/6/2024 2:59:04 PM EST | |||
| 69.00 | 9.40 | 9.95 | % | 0 | 0 | 0.55 | -0.98 | 0.01 | 0.00 | 5/6/2024 2:59:04 PM EST | |||
| 70.00 | 10.40 | 10.60 | % | 0 | 0 | 0.42 | -0.99 | 0.01 | 0.00 | 5/6/2024 2:59:04 PM EST | |||
| 71.00 | 11.40 | 11.60 | % | 0 | 0 | 0.42 | -0.99 | 0.01 | 0.00 | 5/6/2024 2:59:04 PM EST | |||
| 72.00 | 12.40 | 12.60 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 5/6/2024 2:59:04 PM EST | |||
| 75.00 | 14.60 | 15.65 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:59:04 PM EST | |||
| 80.00 | 20.40 | 20.60 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:59:04 PM EST | |||
| 85.00 | 23.55 | 27.45 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:59:04 PM EST |