Options Chain for WALMART INC COM (WMT) - $103.49 as of 9/12/2025 9:36:38 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 | 48.45 | 49.05 | 48.75 | % | 0.89 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 60.00 | 42.85 | 44.75 | 43.80 | % | 0.73 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 65.00 | 37.65 | 39.85 | 38.75 | % | 0.60 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 70.00 | 32.90 | 34.35 | 33.63 | % | 0.48 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 75.00 | 27.60 | 29.15 | 28.38 | % | 0.38 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 80.00 | 23.05 | 24.85 | 23.95 | % | 0.30 | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 84.00 | 19.00 | 20.85 | 19.93 | % | 0.24 | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 85.00 | 18.30 | 20.25 | 19.28 | 12.96 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.65 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:47 PM EST |
| 86.00 | 17.10 | 18.40 | 17.75 | % | 0.21 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 87.00 | 15.70 | 17.95 | 16.83 | % | 0.19 | 0 | 0 | 0.42 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 88.00 | 15.40 | 17.25 | 16.33 | 10.45 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.57 | 1.00 | 0.00 | -0.01 | 9/2/2025 | 9/12/2025 3:59:47 PM EST |
| 89.00 | 14.75 | 15.10 | 14.93 | % | 0.17 | 0 | 0 | 0.34 | 1.00 | 0.00 | -0.01 | 9/12/2025 3:59:47 PM EST | |||
| 90.00 | 12.85 | 14.30 | 13.58 | 12.48 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.64 | 0.99 | 0.00 | -0.02 | 9/8/2025 | 9/12/2025 3:59:47 PM EST |
| 91.00 | 12.85 | 13.50 | 13.18 | 12.90 | +2.44 | +23.33% | 0.14 | 4 | 10 | 0.61 | 0.99 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 92.00 | 11.80 | 12.15 | 11.98 | 12.11 | +2.46 | +25.50% | 0.13 | 3 | 17 | 0.47 | 0.98 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 93.00 | 10.90 | 11.15 | 11.03 | 9.75 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.30 | 0.97 | 0.01 | -0.02 | 9/11/2025 | 9/12/2025 3:59:47 PM EST |
| 94.00 | 9.90 | 10.20 | 10.05 | % | 0.11 | 0 | 0 | 0.43 | 0.95 | 0.02 | -0.02 | 9/12/2025 3:59:47 PM EST | |||
| 95.00 | 9.00 | 9.20 | 9.10 | 8.10 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.26 | 0.93 | 0.02 | -0.03 | 9/11/2025 | 9/12/2025 3:59:47 PM EST |
| 96.00 | 8.10 | 8.25 | 8.18 | 8.22 | +1.05 | +14.65% | 0.09 | 1 | 24 | 0.22 | 0.91 | 0.03 | -0.03 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 97.00 | 7.15 | 7.30 | 7.23 | 7.08 | +1.18 | +20.00% | 0.07 | 10 | 38 | 0.17 | 0.88 | 0.03 | -0.03 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 98.00 | 6.05 | 6.45 | 6.25 | 6.15 | +0.55 | +9.83% | 0.06 | 1 | 113 | 0.23 | 0.84 | 0.04 | -0.04 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 99.00 | 5.30 | 5.60 | 5.45 | 5.31 | +0.57 | +12.03% | 0.06 | 5 | 32 | 0.22 | 0.80 | 0.05 | -0.04 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 100.00 | 4.65 | 4.80 | 4.73 | 4.64 | +0.79 | +20.52% | 0.05 | 50 | 428 | 0.20 | 0.76 | 0.05 | -0.04 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 101.00 | 3.90 | 4.05 | 3.98 | 3.97 | +0.42 | +11.84% | 0.04 | 62 | 504 | 0.20 | 0.70 | 0.06 | -0.05 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 102.00 | 3.25 | 3.35 | 3.30 | 3.30 | +0.63 | +23.60% | 0.03 | 183 | 453 | 0.20 | 0.64 | 0.06 | -0.05 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 103.00 | 2.65 | 2.72 | 2.69 | 2.69 | +0.35 | +14.96% | 0.03 | 522 | 638 | 0.19 | 0.57 | 0.07 | -0.05 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 104.00 | 2.10 | 2.17 | 2.14 | 2.16 | +0.37 | +20.67% | 0.02 | 2,322 | 376 | 0.19 | 0.50 | 0.07 | -0.05 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 105.00 | 1.65 | 1.71 | 1.68 | 1.73 | +0.31 | +21.84% | 0.02 | 59 | 228 | 0.19 | 0.43 | 0.07 | -0.04 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 106.00 | 1.13 | 1.33 | 1.23 | 1.33 | +0.23 | +20.91% | 0.01 | 85 | 1,543 | 0.19 | 0.36 | 0.07 | -0.04 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 107.00 | 0.95 | 1.01 | 0.98 | 1.00 | +0.26 | +35.14% | 0.01 | 2,246 | 153 | 0.19 | 0.29 | 0.06 | -0.04 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 108.00 | 0.72 | 0.76 | 0.74 | 0.75 | +0.17 | +29.31% | 0.01 | 158 | 368 | 0.19 | 0.23 | 0.06 | -0.03 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 109.00 | 0.53 | 0.57 | 0.55 | 0.58 | +0.14 | +31.82% | 0.01 | 30 | 55 | 0.19 | 0.18 | 0.05 | -0.03 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 110.00 | 0.38 | 0.42 | 0.40 | 0.41 | +0.12 | +41.38% | 0.00 | 187 | 400 | 0.19 | 0.14 | 0.04 | -0.02 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 111.00 | 0.28 | 0.31 | 0.30 | 0.29 | +0.03 | +11.54% | 0.00 | 1 | 6 | 0.19 | 0.11 | 0.03 | -0.02 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 112.00 | 0.00 | 0.37 | 0.19 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.21 | 0.08 | 0.03 | -0.02 | 9/8/2025 | 9/12/2025 3:59:47 PM EST |
| 113.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.22 | 0.05 | 0.02 | -0.01 | 9/12/2025 3:59:47 PM EST | |||
| 114.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.21 | 0.04 | 0.02 | -0.01 | 9/12/2025 3:59:47 PM EST | |||
| 115.00 | 0.00 | 0.59 | 0.30 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.32 | 0.03 | 0.01 | -0.01 | 9/10/2025 | 9/12/2025 3:59:47 PM EST |
| 116.00 | 0.00 | 1.53 | 0.77 | % | 0.01 | 0 | 0 | 0.46 | 0.02 | 0.01 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 120.00 | 0.00 | 1.47 | 0.74 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 125.00 | 0.00 | 1.46 | 0.73 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:47 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 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 60.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 65.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 70.00 | 0.00 | 1.29 | 0.65 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 80.00 | 0.00 | 1.32 | 0.66 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 84.00 | 0.00 | 1.34 | 0.67 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 85.00 | 0.00 | 1.34 | 0.67 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.69 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:47 PM EST |
| 86.00 | 0.00 | 1.35 | 0.68 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:47 PM EST |
| 87.00 | 0.00 | 1.36 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:47 PM EST |
| 88.00 | 0.02 | 0.13 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.30 | 0.00 | 0.00 | -0.01 | 9/9/2025 | 9/12/2025 3:59:47 PM EST |
| 89.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.44 | 0.00 | 0.00 | -0.01 | 9/5/2025 | 9/12/2025 3:59:47 PM EST |
| 90.00 | 0.10 | 0.17 | 0.14 | 0.13 | -0.05 | -27.78% | 0.00 | 8 | 28 | 0.30 | -0.01 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 91.00 | 0.00 | 1.67 | 0.84 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.57 | -0.01 | 0.00 | -0.02 | 9/11/2025 | 9/12/2025 3:59:47 PM EST |
| 92.00 | 0.00 | 0.19 | 0.10 | 0.47 | +0.20 | +74.08% | 0.00 | 2 | 51 | 0.31 | -0.02 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 93.00 | 0.18 | 0.21 | 0.20 | 0.19 | -0.08 | -29.63% | 0.00 | 4 | 50 | 0.27 | -0.03 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 94.00 | 0.22 | 0.25 | 0.24 | 0.23 | -0.11 | -32.36% | 0.00 | 6 | 90 | 0.25 | -0.05 | 0.02 | -0.02 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 95.00 | 0.26 | 0.30 | 0.28 | 0.29 | -0.20 | -40.82% | 0.00 | 7 | 335 | 0.24 | -0.07 | 0.02 | -0.03 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 96.00 | 0.32 | 0.36 | 0.34 | 0.32 | -0.23 | -41.82% | 0.00 | 19 | 81 | 0.23 | -0.09 | 0.03 | -0.03 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 97.00 | 0.42 | 0.45 | 0.44 | 0.41 | -0.14 | -25.46% | 0.00 | 23 | 442 | 0.23 | -0.12 | 0.03 | -0.03 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 98.00 | 0.51 | 0.56 | 0.54 | 0.56 | -0.20 | -26.32% | 0.01 | 4 | 88 | 0.22 | -0.16 | 0.04 | -0.04 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 99.00 | 0.66 | 0.71 | 0.69 | 0.75 | -0.20 | -21.06% | 0.01 | 94 | 48 | 0.21 | -0.20 | 0.05 | -0.04 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 100.00 | 0.87 | 0.91 | 0.89 | 0.90 | -0.28 | -23.73% | 0.01 | 35 | 79 | 0.21 | -0.24 | 0.05 | -0.04 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 101.00 | 1.12 | 1.17 | 1.15 | 1.13 | -0.42 | -27.10% | 0.01 | 31 | 70 | 0.20 | -0.30 | 0.06 | -0.05 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 102.00 | 1.44 | 1.50 | 1.47 | 1.48 | -0.47 | -24.11% | 0.01 | 32 | 29 | 0.20 | -0.36 | 0.06 | -0.05 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 103.00 | 1.83 | 1.89 | 1.86 | 1.81 | -1.24 | -40.66% | 0.02 | 261 | 2 | 0.20 | -0.43 | 0.07 | -0.05 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 104.00 | 2.29 | 2.36 | 2.33 | 2.26 | -0.68 | -23.13% | 0.02 | 66 | 7 | 0.20 | -0.50 | 0.07 | -0.05 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 105.00 | 2.83 | 2.92 | 2.88 | 3.35 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.19 | -0.57 | 0.07 | -0.04 | 9/11/2025 | 9/12/2025 3:59:47 PM EST |
| 106.00 | 3.45 | 3.55 | 3.50 | 5.05 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.19 | -0.64 | 0.07 | -0.04 | 9/10/2025 | 9/12/2025 3:59:47 PM EST |
| 107.00 | 4.15 | 4.25 | 4.20 | 4.08 | % | 0.04 | 61 | 0 | 0.22 | -0.71 | 0.06 | -0.04 | 9/12/2025 | 9/12/2025 3:59:47 PM EST | |
| 108.00 | 4.90 | 5.05 | 4.98 | 5.00 | % | 0.05 | 46 | 0 | 0.20 | -0.77 | 0.06 | -0.03 | 9/12/2025 | 9/12/2025 3:59:47 PM EST | |
| 109.00 | 5.70 | 5.90 | 5.80 | % | 0.05 | 0 | 0 | 0.31 | -0.82 | 0.05 | -0.03 | 9/12/2025 3:59:47 PM EST | |||
| 110.00 | 6.30 | 6.75 | 6.53 | 7.00 | % | 0.06 | 3 | 0 | 0.21 | -0.86 | 0.04 | -0.02 | 9/12/2025 | 9/12/2025 3:59:47 PM EST | |
| 111.00 | 7.50 | 7.70 | 7.60 | % | 0.07 | 0 | 0 | 0.22 | -0.89 | 0.03 | -0.02 | 9/12/2025 3:59:47 PM EST | |||
| 112.00 | 8.40 | 9.25 | 8.83 | % | 0.08 | 0 | 0 | 0.23 | -0.92 | 0.03 | -0.02 | 9/12/2025 3:59:47 PM EST | |||
| 113.00 | 8.45 | 10.70 | 9.58 | % | 0.08 | 0 | 0 | 0.49 | -0.95 | 0.02 | -0.01 | 9/12/2025 3:59:47 PM EST | |||
| 114.00 | 10.35 | 10.70 | 10.53 | % | 0.09 | 0 | 0 | 0.26 | -0.96 | 0.02 | -0.01 | 9/12/2025 3:59:47 PM EST | |||
| 115.00 | 10.95 | 11.90 | 11.43 | 11.53 | % | 0.10 | 10 | 0 | 0.54 | -0.97 | 0.01 | -0.01 | 9/12/2025 | 9/12/2025 3:59:47 PM EST | |
| 116.00 | 12.25 | 13.55 | 12.90 | % | 0.11 | 0 | 0 | 0.34 | -0.98 | 0.01 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 120.00 | 15.55 | 17.20 | 16.38 | % | 0.14 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 125.00 | 20.90 | 21.95 | 21.43 | % | 0.17 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST |