Options Chain for WALMART INC COM (WMT) - $102.54 as of 11/14/2025 3:18:30 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | % | 0.00 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:00 PM EST | ||||||
| 60.00 | % | 0.00 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:00 PM EST | ||||||
| 65.00 | % | 0.00 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:00 PM EST | ||||||
| 70.00 | % | 0.00 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:00 PM EST | ||||||
| 75.00 | % | 0.00 | 0 | 0 | 0.85 | 0.99 | 0.00 | 0.00 | 11/14/2025 4:00:00 PM EST | ||||||
| 80.00 | % | 0.00 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.01 | 11/14/2025 4:00:00 PM EST | ||||||
| 85.00 | 15.90 | 19.40 | 17.65 | % | 0.21 | 0 | 0 | 0.57 | 0.94 | 0.01 | -0.02 | 11/14/2025 4:00:00 PM EST | |||
| 88.00 | % | 0.00 | 0 | 0 | 0.40 | 0.91 | 0.01 | -0.02 | 11/14/2025 4:00:00 PM EST | ||||||
| 89.00 | 12.20 | 15.55 | 13.88 | % | 0.16 | 0 | 0 | 0.49 | 0.89 | 0.02 | -0.02 | 11/14/2025 4:00:00 PM EST | |||
| 90.00 | 11.30 | 13.75 | 12.53 | % | 0.14 | 0 | 0 | 0.38 | 0.88 | 0.02 | -0.03 | 11/14/2025 4:00:00 PM EST | |||
| 91.00 | 10.60 | 12.85 | 11.73 | % | 0.13 | 0 | 0 | 0.37 | 0.86 | 0.02 | -0.03 | 11/14/2025 4:00:00 PM EST | |||
| 92.00 | 9.50 | 11.75 | 10.63 | % | 0.12 | 0 | 0 | 0.34 | 0.84 | 0.02 | -0.03 | 11/14/2025 4:00:00 PM EST | |||
| 93.00 | 8.65 | 11.95 | 10.30 | % | 0.11 | 0 | 0 | 0.43 | 0.82 | 0.02 | -0.03 | 11/14/2025 4:00:00 PM EST | |||
| 94.00 | 7.85 | 10.30 | 9.08 | % | 0.10 | 0 | 0 | 0.35 | 0.80 | 0.02 | -0.03 | 11/14/2025 4:00:00 PM EST | |||
| 95.00 | 7.00 | 9.85 | 8.43 | % | 0.09 | 0 | 0 | 0.37 | 0.77 | 0.03 | -0.04 | 11/14/2025 4:00:00 PM EST | |||
| 96.00 | 6.20 | 8.70 | 7.45 | % | 0.08 | 0 | 0 | 0.33 | 0.75 | 0.03 | -0.04 | 11/14/2025 4:00:00 PM EST | |||
| 97.00 | 7.20 | 8.60 | 7.90 | % | 0.08 | 0 | 0 | 0.31 | 0.72 | 0.03 | -0.04 | 11/14/2025 4:00:00 PM EST | |||
| 98.00 | 6.50 | 7.10 | 6.80 | 6.57 | % | 0.07 | 1 | 0 | 0.28 | 0.69 | 0.03 | -0.04 | 11/14/2025 | 11/14/2025 4:00:00 PM EST | |
| 99.00 | 5.80 | 6.55 | 6.18 | % | 0.06 | 0 | 0 | 0.28 | 0.65 | 0.04 | -0.04 | 11/14/2025 4:00:00 PM EST | |||
| 100.00 | 4.55 | 5.70 | 5.13 | 5.20 | % | 0.05 | 34 | 0 | 0.25 | 0.62 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:00 PM EST | |
| 101.00 | 4.55 | 5.35 | 4.95 | 5.00 | % | 0.05 | 2 | 0 | 0.28 | 0.58 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:00 PM EST | |
| 102.00 | 4.00 | 5.10 | 4.55 | 4.10 | % | 0.04 | 5 | 0 | 0.29 | 0.54 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:00 PM EST | |
| 103.00 | 3.45 | 4.25 | 3.85 | 3.40 | % | 0.04 | 1 | 0 | 0.27 | 0.50 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:00 PM EST | |
| 104.00 | 2.97 | 3.60 | 3.29 | 3.99 | 0.00 | 0.00% | 0.03 | 0 | 70 | 0.26 | 0.46 | 0.04 | -0.04 | 11/13/2025 | 11/14/2025 4:00:00 PM EST |
| 105.00 | 2.87 | 4.00 | 3.44 | 3.00 | -0.50 | -14.29% | 0.03 | 44 | 60 | 0.30 | 0.42 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 106.00 | 2.12 | 2.94 | 2.53 | 2.43 | % | 0.02 | 23 | 0 | 0.26 | 0.38 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:00 PM EST | |
| 107.00 | 1.78 | 2.50 | 2.14 | % | 0.02 | 0 | 0 | 0.26 | 0.35 | 0.04 | -0.04 | 11/14/2025 4:00:00 PM EST | |||
| 108.00 | 1.50 | 2.10 | 1.80 | % | 0.02 | 0 | 0 | 0.26 | 0.31 | 0.04 | -0.04 | 11/14/2025 4:00:00 PM EST | |||
| 109.00 | 1.46 | 1.90 | 1.68 | 1.68 | % | 0.02 | 5 | 0 | 0.27 | 0.28 | 0.03 | -0.03 | 11/14/2025 | 11/14/2025 4:00:00 PM EST | |
| 110.00 | 1.06 | 1.74 | 1.40 | 1.38 | -0.17 | -10.97% | 0.01 | 2 | 4 | 0.26 | 0.25 | 0.03 | -0.03 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 111.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 0.42 | 0.22 | 0.03 | -0.03 | 11/14/2025 4:00:00 PM EST | |||
| 112.00 | 0.69 | 1.26 | 0.98 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.26 | 0.19 | 0.03 | -0.03 | 11/13/2025 | 11/14/2025 4:00:00 PM EST |
| 113.00 | 0.30 | 2.88 | 1.59 | % | 0.01 | 0 | 0 | 0.32 | 0.17 | 0.03 | -0.03 | 11/14/2025 4:00:00 PM EST | |||
| 114.00 | 0.39 | 2.50 | 1.45 | % | 0.01 | 0 | 0 | 0.32 | 0.15 | 0.02 | -0.02 | 11/14/2025 4:00:00 PM EST | |||
| 115.00 | 0.45 | 0.86 | 0.66 | 0.65 | % | 0.01 | 2 | 0 | 0.27 | 0.13 | 0.02 | -0.02 | 11/14/2025 | 11/14/2025 4:00:00 PM EST | |
| 116.00 | 0.20 | 0.74 | 0.47 | % | 0.00 | 0 | 0 | 0.25 | 0.12 | 0.02 | -0.02 | 11/14/2025 4:00:00 PM EST | |||
| 117.00 | 0.21 | 0.75 | 0.48 | 0.48 | % | 0.00 | 4 | 0 | 0.27 | 0.10 | 0.02 | -0.02 | 11/14/2025 | 11/14/2025 4:00:00 PM EST | |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.35 | 0.06 | 0.01 | -0.01 | 11/14/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.01 | -0.01 | 11/14/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 11/14/2025 4:00:00 PM EST | |||
| 135.00 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:00 PM EST | ||||||
| 60.00 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:00 PM EST | ||||||
| 65.00 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:00 PM EST | ||||||
| 70.00 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:00 PM EST | ||||||
| 75.00 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.00 | 0.00 | 11/14/2025 4:00:00 PM EST | ||||||
| 80.00 | 0.03 | 0.78 | 0.41 | % | 0.01 | 0 | 0 | 0.41 | -0.03 | 0.00 | -0.01 | 11/14/2025 4:00:00 PM EST | |||
| 85.00 | 0.10 | 0.85 | 0.48 | % | 0.01 | 0 | 0 | 0.35 | -0.06 | 0.01 | -0.02 | 11/14/2025 4:00:00 PM EST | |||
| 88.00 | % | 0.00 | 0 | 0 | 0.35 | -0.09 | 0.01 | -0.02 | 11/14/2025 4:00:00 PM EST | ||||||
| 89.00 | 0.37 | 0.85 | 0.61 | % | 0.01 | 0 | 0 | 0.32 | -0.11 | 0.02 | -0.02 | 11/14/2025 4:00:00 PM EST | |||
| 90.00 | 0.50 | 1.10 | 0.80 | % | 0.01 | 0 | 0 | 0.32 | -0.12 | 0.02 | -0.03 | 11/14/2025 4:00:00 PM EST | |||
| 91.00 | 0.65 | 0.93 | 0.79 | 1.60 | % | 0.01 | 1 | 0 | 0.31 | -0.14 | 0.02 | -0.03 | 11/14/2025 | 11/14/2025 4:00:00 PM EST | |
| 92.00 | 0.63 | 1.18 | 0.91 | % | 0.01 | 0 | 0 | 0.30 | -0.16 | 0.02 | -0.03 | 11/14/2025 4:00:00 PM EST | |||
| 93.00 | 0.85 | 1.39 | 1.12 | % | 0.01 | 0 | 0 | 0.30 | -0.18 | 0.02 | -0.03 | 11/14/2025 4:00:00 PM EST | |||
| 94.00 | 0.95 | 1.55 | 1.25 | % | 0.01 | 0 | 0 | 0.29 | -0.20 | 0.02 | -0.03 | 11/14/2025 4:00:00 PM EST | |||
| 95.00 | 1.20 | 1.70 | 1.45 | 1.85 | % | 0.02 | 1 | 0 | 0.29 | -0.23 | 0.03 | -0.04 | 11/14/2025 | 11/14/2025 4:00:00 PM EST | |
| 96.00 | 1.34 | 2.02 | 1.68 | % | 0.02 | 0 | 0 | 0.29 | -0.25 | 0.03 | -0.04 | 11/14/2025 4:00:00 PM EST | |||
| 97.00 | 1.70 | 2.19 | 1.95 | 1.66 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.29 | -0.28 | 0.03 | -0.04 | 11/13/2025 | 11/14/2025 4:00:00 PM EST |
| 98.00 | 1.93 | 2.61 | 2.27 | % | 0.02 | 0 | 0 | 0.28 | -0.31 | 0.03 | -0.04 | 11/14/2025 4:00:00 PM EST | |||
| 99.00 | 2.34 | 2.75 | 2.55 | 2.65 | % | 0.03 | 8 | 0 | 0.28 | -0.35 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:00 PM EST | |
| 100.00 | 2.70 | 3.20 | 2.95 | % | 0.03 | 0 | 0 | 0.28 | -0.38 | 0.04 | -0.04 | 11/14/2025 4:00:00 PM EST | |||
| 101.00 | 3.05 | 3.80 | 3.43 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.28 | -0.42 | 0.04 | -0.04 | 11/13/2025 | 11/14/2025 4:00:00 PM EST |
| 102.00 | 3.55 | 4.20 | 3.88 | 4.35 | % | 0.04 | 5 | 0 | 0.28 | -0.46 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:00 PM EST | |
| 103.00 | 4.00 | 4.65 | 4.33 | 4.17 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.27 | -0.50 | 0.04 | -0.04 | 11/13/2025 | 11/14/2025 4:00:00 PM EST |
| 104.00 | 4.60 | 5.20 | 4.90 | 4.90 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.28 | -0.54 | 0.04 | -0.04 | 11/13/2025 | 11/14/2025 4:00:00 PM EST |
| 105.00 | 5.15 | 5.80 | 5.48 | 4.95 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.28 | -0.58 | 0.04 | -0.04 | 11/13/2025 | 11/14/2025 4:00:00 PM EST |
| 106.00 | 5.60 | 6.30 | 5.95 | % | 0.06 | 0 | 0 | 0.26 | -0.62 | 0.04 | -0.04 | 11/14/2025 4:00:00 PM EST | |||
| 107.00 | 6.10 | 7.05 | 6.58 | % | 0.06 | 0 | 0 | 0.26 | -0.65 | 0.04 | -0.04 | 11/14/2025 4:00:00 PM EST | |||
| 108.00 | 7.05 | 8.05 | 7.55 | 7.83 | % | 0.07 | 13 | 0 | 0.28 | -0.69 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:00 PM EST | |
| 109.00 | 7.65 | 8.40 | 8.03 | % | 0.07 | 0 | 0 | 0.26 | -0.72 | 0.03 | -0.03 | 11/14/2025 4:00:00 PM EST | |||
| 110.00 | 6.85 | 10.00 | 8.43 | % | 0.08 | 0 | 0 | 0.35 | -0.75 | 0.03 | -0.03 | 11/14/2025 4:00:00 PM EST | |||
| 111.00 | 7.60 | 11.75 | 9.68 | % | 0.09 | 0 | 0 | 0.43 | -0.78 | 0.03 | -0.03 | 11/14/2025 4:00:00 PM EST | |||
| 112.00 | 8.70 | 12.55 | 10.63 | % | 0.09 | 0 | 0 | 0.44 | -0.81 | 0.03 | -0.03 | 11/14/2025 4:00:00 PM EST | |||
| 113.00 | 10.65 | 13.40 | 12.03 | % | 0.11 | 0 | 0 | 0.31 | -0.83 | 0.03 | -0.03 | 11/14/2025 4:00:00 PM EST | |||
| 114.00 | 11.75 | 14.30 | 13.03 | % | 0.11 | 0 | 0 | 0.33 | -0.85 | 0.02 | -0.02 | 11/14/2025 4:00:00 PM EST | |||
| 115.00 | 12.65 | 15.15 | 13.90 | % | 0.12 | 0 | 0 | 0.33 | -0.87 | 0.02 | -0.02 | 11/14/2025 4:00:00 PM EST | |||
| 116.00 | 13.15 | 16.10 | 14.63 | % | 0.13 | 0 | 0 | 0.47 | -0.88 | 0.02 | -0.02 | 11/14/2025 4:00:00 PM EST | |||
| 117.00 | 14.60 | 17.00 | 15.80 | % | 0.14 | 0 | 0 | 0.48 | -0.90 | 0.02 | -0.02 | 11/14/2025 4:00:00 PM EST | |||
| 120.00 | 16.70 | 19.85 | 18.28 | % | 0.15 | 0 | 0 | 0.52 | -0.94 | 0.01 | -0.01 | 11/14/2025 4:00:00 PM EST | |||
| 125.00 | 22.20 | 24.70 | 23.45 | % | 0.19 | 0 | 0 | 0.58 | -0.98 | 0.01 | -0.01 | 11/14/2025 4:00:00 PM EST | |||
| 130.00 | 25.65 | 29.65 | 27.65 | % | 0.21 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 11/14/2025 4:00:00 PM EST | |||
| 135.00 | % | 0.00 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:00 PM EST |