Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

WAL-MART STORES INC (WMT) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
WMT WAL-MART STORES INC   0.206 1.095 94.45 0.94
 
2024-12-06 - Calls 2024-12-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WMT 1.63 1.70 1.67 2.95 2193 3881  W   93 WMT 0.16 0.17 0.15 1.49 3751 2506  W  
WMT 0.89 0.94 0.89 2.39 4612 4797  W   94 WMT 0.41 0.44 0.48 1.93 2834 635  W  
WMT 0.40 0.42 0.39 1.90 3680 9637  W   95 WMT 0.90 0.95 0.90 2.45 179 367  W  
WMT 0.15 0.16 0.14 1.49 1030 6351  W   96 WMT 1.64 1.73 1.79 3.04 166 264  W  
WMT 0.05 0.07 0.07 1.15 303 423  W   97 WMT 2.57 2.65 2.60 3.69 12 16  W  
 
2024-12-13 - Calls 2024-12-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WMT 2.05 2.12 2.05 6.91 1189 1072  W   93 WMT 0.62 0.65 0.66 5.26 398 821  W  
WMT 1.43 1.47 1.43 6.41 4162 1114  W   94 WMT 1.00 1.04 1.07 5.76 1796 147  W  
WMT 0.94 0.97 0.94 5.94 1719 15732  W   95 WMT 1.52 1.56 1.54 6.28 523 166  W  
WMT 0.58 0.62 0.55 5.50 1039 454  W   96 WMT 2.17 2.22 2.30 6.84 294 70  W  
WMT 0.35 0.38 0.34 5.08 141 131  W   97 WMT 2.94 3.05 3.45 7.41 9 58  W  
 
2024-12-20 - Calls 2024-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WMT 2.73 2.78 2.66 9.63 307 1574  S   92.5 WMT 0.76 0.80 0.84 6.96 56 886  S  
WMT 2.38 2.45 2.39 9.38 678 3664  S   93 WMT 0.93 0.96 0.94 7.21 239 2148  S  
WMT 1.79 1.83 1.81 8.89 1836 2224  S   94 WMT 1.33 1.38 1.35 7.72 192 312  S  
WMT 1.30 1.32 1.29 8.43 3445 11096  S   95 WMT 1.84 1.90 1.91 8.25 68 453  S  
WMT 0.91 0.95 0.92 7.98 459 1993  S   96 WMT 2.46 2.52 2.60 8.79 98 104  S  
WMT 0.63 0.66 0.64 7.55 1086 1517  S   97 WMT 3.15 3.25 3.35 9.36 57 71  S  
 
2024-12-27 - Calls 2024-12-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WMT 2.58 2.68 2.68 11.50 468 927  W   93 WMT 1.08 1.13 1.14 8.52 81 256  W  
WMT 2.03 2.08 2.00 11.02 553 830  W   94 WMT 1.46 1.55 1.58 9.02 96 45  W  
WMT 1.54 1.57 1.58 10.56 499 1324  W   95 WMT 1.98 2.07 2.04 9.54 119 60  W  
WMT 1.13 1.17 1.17 10.11 145 898  W   96 WMT 2.59 2.68 2.72 10.08 11 15  W  
WMT 0.82 0.87 0.82 9.68 269 581  W   97 WMT 3.30 3.40 5.02 10.63 0 78  W  
 
2025-01-03 - Calls 2025-01-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WMT 2.88 2.97 2.97 13.50 129 434  W   93 WMT 1.25 1.32 1.28 9.40 90 41  W  
WMT 2.28 2.39 2.26 13.02 439 229  W   94 WMT 1.65 1.75 1.70 9.89 8 9  W  
WMT 1.78 1.88 1.80 12.56 528 598  W   95 WMT 2.15 2.25 2.24 10.40 21 13  W  
WMT 1.37 1.48 1.34 12.11 69 103  W   96 WMT 2.73 2.86 2.81 10.93 2 3  W  
WMT 1.03 1.09 1.05 11.68 55 1570  W   97 WMT 3.40 3.55 3.70 11.46 21 8  W  
 
2025-01-10 - Calls 2025-01-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WMT 3.20 3.30 3.30 15.46 171 253  W   93 WMT 1.49 1.55 1.62 9.95 61 29  W  
WMT 2.63 2.72 2.69 14.98 177 76  W   94 WMT 1.82 1.97 1.95 10.44 44 28  W  
WMT 2.12 2.32 2.11 14.52 46 61  W   95 WMT 2.30 2.48 2.50 10.93 36 15  W  
WMT 1.69 1.77 1.66 14.07 90 76  W   96 WMT 2.85 3.05 3.60 11.44 0 2  W  
WMT 1.33 1.41 1.31 13.63 54 61  W   97 WMT 3.60 3.75 5.20 11.96 0 1  W  
 
2025-01-17 - Calls 2025-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WMT 3.85 3.95 3.85 17.66 855 30039  S   92.5 WMT 1.55 1.59 1.60 10.02 721 1705  S  
WMT 2.50 2.54 2.53 16.49 12756 51590  S   95 WMT 2.65 2.71 2.67 11.19 405 963  S  
 
2025-02-21 - Calls 2025-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WMT 5.55 5.65 5.55 28.31 816 2446  S   92.5 WMT 2.77 2.82 2.80 8.90 106 661  S  
WMT 4.15 4.25 4.14 27.15 782 2845  S   95 WMT 3.85 4.00 3.95 9.77 90 681  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.