Options Chain for WALMART INC COM (WMT) - $107.05 as of 10/21/2025 3:35:37 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 | 51.40 | 52.00 | 51.70 | 52.50 | +0.75 | +1.45% | 0.94 | 2 | 3 | 3.57 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:54 PM EST |
| 60.00 | 46.45 | 48.70 | 47.58 | 47.52 | +0.54 | +1.15% | 0.79 | 3 | 6 | 5.13 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:54 PM EST |
| 65.00 | 41.15 | 43.70 | 42.43 | 43.35 | +1.30 | +3.10% | 0.65 | 1 | 17 | 4.56 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:54 PM EST |
| 70.00 | 35.30 | 38.70 | 37.00 | 33.11 | 0.00 | 0.00% | 0.53 | 0 | 2 | 4.01 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/21/2025 2:58:54 PM EST |
| 75.00 | 30.30 | 33.70 | 32.00 | % | 0.43 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 10/21/2025 2:58:54 PM EST | |||
| 80.00 | 26.10 | 28.70 | 27.40 | 27.34 | -0.56 | -2.01% | 0.34 | 4 | 75 | 3.00 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:54 PM EST |
| 85.00 | 21.20 | 23.50 | 22.35 | 22.35 | +0.55 | +2.53% | 0.26 | 4 | 35 | 2.44 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:54 PM EST |
| 87.00 | 19.40 | 21.75 | 20.58 | 20.29 | -1.36 | -6.29% | 0.24 | 2 | 49 | 2.37 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:54 PM EST |
| 88.00 | 17.90 | 20.75 | 19.33 | 20.71 | 0.00 | 0.00% | 0.22 | 0 | 18 | 2.29 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:58:54 PM EST |
| 89.00 | 16.85 | 19.75 | 18.30 | 19.50 | 0.00 | 0.00% | 0.21 | 0 | 4 | 2.20 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/21/2025 2:58:54 PM EST |
| 90.00 | 16.10 | 17.30 | 16.70 | 16.85 | +0.15 | +0.90% | 0.19 | 2 | 10 | 1.40 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:54 PM EST |
| 91.00 | 15.40 | 17.55 | 16.48 | 17.55 | 0.00 | 0.00% | 0.18 | 0 | 71 | 1.93 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/21/2025 2:58:54 PM EST |
| 92.00 | 14.40 | 16.75 | 15.58 | 15.73 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.93 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 2:58:54 PM EST |
| 93.00 | 12.90 | 15.55 | 14.23 | 12.67 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.76 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/21/2025 2:58:54 PM EST |
| 94.00 | 12.40 | 14.20 | 13.30 | 13.48 | +0.52 | +4.02% | 0.14 | 2 | 16 | 1.73 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:54 PM EST |
| 95.00 | 11.15 | 13.70 | 12.43 | 12.90 | 0.00 | 0.00% | 0.13 | 0 | 57 | 1.64 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 2:58:54 PM EST |
| 96.00 | 10.40 | 11.05 | 10.73 | 10.75 | -0.35 | -3.16% | 0.11 | 3 | 106 | 0.82 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:54 PM EST |
| 97.00 | 9.40 | 11.50 | 10.45 | 10.29 | 0.00 | 0.00% | 0.11 | 0 | 43 | 1.43 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 2:58:54 PM EST |
| 98.00 | 8.55 | 9.20 | 8.88 | 9.45 | +0.50 | +5.59% | 0.09 | 1 | 236 | 1.30 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:54 PM EST |
| 99.00 | 7.40 | 7.95 | 7.68 | 7.72 | -0.30 | -3.75% | 0.08 | 3 | 238 | 0.52 | 0.99 | 0.01 | -0.01 | 10/21/2025 | 10/21/2025 2:58:54 PM EST |
| 100.00 | 6.30 | 6.80 | 6.55 | 6.78 | -0.37 | -5.18% | 0.07 | 408 | 204 | 0.54 | 0.98 | 0.01 | -0.02 | 10/21/2025 | 10/21/2025 2:58:54 PM EST |
| 101.00 | 5.60 | 5.80 | 5.70 | 5.73 | -0.37 | -6.07% | 0.06 | 5 | 683 | 0.45 | 0.97 | 0.02 | -0.04 | 10/21/2025 | 10/21/2025 2:58:54 PM EST |
| 102.00 | 4.65 | 4.85 | 4.75 | 4.65 | -0.55 | -10.58% | 0.05 | 62 | 1,615 | 0.41 | 0.95 | 0.04 | -0.07 | 10/21/2025 | 10/21/2025 2:58:54 PM EST |
| 103.00 | 3.70 | 4.45 | 4.08 | 3.85 | -0.40 | -9.42% | 0.04 | 56 | 1,380 | 0.26 | 0.91 | 0.05 | -0.09 | 10/21/2025 | 10/21/2025 2:58:54 PM EST |
| 104.00 | 2.76 | 2.95 | 2.86 | 2.96 | -0.44 | -12.95% | 0.03 | 111 | 1,255 | 0.30 | 0.86 | 0.08 | -0.11 | 10/21/2025 | 10/21/2025 2:58:54 PM EST |
| 105.00 | 1.96 | 2.01 | 1.99 | 2.00 | -0.53 | -20.95% | 0.02 | 530 | 1,414 | 0.24 | 0.78 | 0.12 | -0.13 | 10/21/2025 | 10/21/2025 2:58:54 PM EST |
| 106.00 | 1.23 | 1.28 | 1.26 | 1.30 | -0.44 | -25.29% | 0.01 | 950 | 3,059 | 0.23 | 0.65 | 0.17 | -0.15 | 10/21/2025 | 10/21/2025 2:58:54 PM EST |
| 107.00 | 0.72 | 0.76 | 0.74 | 0.77 | -0.35 | -31.25% | 0.01 | 4,360 | 1,745 | 0.23 | 0.47 | 0.19 | -0.15 | 10/21/2025 | 10/21/2025 2:58:54 PM EST |
| 108.00 | 0.39 | 0.43 | 0.41 | 0.42 | -0.25 | -37.32% | 0.00 | 2,604 | 3,113 | 0.23 | 0.30 | 0.16 | -0.13 | 10/21/2025 | 10/21/2025 2:58:54 PM EST |
| 109.00 | 0.21 | 0.24 | 0.23 | 0.21 | -0.19 | -47.50% | 0.00 | 1,617 | 5,071 | 0.24 | 0.18 | 0.11 | -0.11 | 10/21/2025 | 10/21/2025 2:58:54 PM EST |
| 110.00 | 0.12 | 0.14 | 0.13 | 0.14 | -0.07 | -33.34% | 0.00 | 3,999 | 5,821 | 0.26 | 0.10 | 0.07 | -0.08 | 10/21/2025 | 10/21/2025 2:58:54 PM EST |
| 111.00 | 0.07 | 0.09 | 0.08 | 0.07 | -0.05 | -41.67% | 0.00 | 3,922 | 3,938 | 0.28 | 0.06 | 0.05 | -0.05 | 10/21/2025 | 10/21/2025 2:58:54 PM EST |
| 112.00 | 0.02 | 0.06 | 0.04 | 0.02 | -0.05 | -71.43% | 0.00 | 194 | 1,359 | 0.28 | 0.03 | 0.03 | -0.03 | 10/21/2025 | 10/21/2025 2:58:54 PM EST |
| 113.00 | 0.01 | 0.09 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 190 | 612 | 0.33 | 0.01 | 0.01 | -0.01 | 10/21/2025 | 10/21/2025 2:58:54 PM EST |
| 114.00 | 0.02 | 0.05 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 68 | 1,706 | 0.37 | 0.01 | 0.01 | -0.01 | 10/21/2025 | 10/21/2025 2:58:54 PM EST |
| 115.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 495 | 1,046 | 0.37 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:54 PM EST |
| 116.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 51 | 1,575 | 0.48 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:54 PM EST |
| 117.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.76 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:58:54 PM EST |
| 118.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.51 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:58:54 PM EST |
| 119.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.51 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:58:54 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.70 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:58:54 PM EST |
| 121.00 | 0.00 | 0.22 | 0.11 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:54 PM EST |
| 125.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 5 | 117 | 0.88 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:54 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 46 | 0.81 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:54 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 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 4 | 2.54 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:54 PM EST |
| 60.00 | 0.00 | 0.09 | 0.05 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 8 | 2.83 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:54 PM EST |
| 65.00 | 0.00 | 0.09 | 0.05 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 12 | 2.16 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:54 PM EST |
| 70.00 | 0.00 | 0.09 | 0.05 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:54 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 11 | 1.86 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:54 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 40 | 1.18 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:54 PM EST |
| 85.00 | 0.00 | 0.22 | 0.11 | 0.06 | +0.02 | +50.00% | 0.00 | 2 | 23 | 1.46 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:54 PM EST |
| 87.00 | 0.00 | 0.46 | 0.23 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.69 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 2:58:54 PM EST |
| 88.00 | 0.00 | 0.77 | 0.39 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.81 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 2:58:54 PM EST |
| 89.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.19 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 2:58:54 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.73 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:58:54 PM EST |
| 91.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 311 | 0.69 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:58:54 PM EST |
| 92.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.65 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:58:54 PM EST |
| 93.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 207 | 0.60 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:54 PM EST |
| 94.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 317 | 0.56 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:58:54 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 28 | 281 | 0.52 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:54 PM EST |
| 96.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 20 | 233 | 0.48 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:54 PM EST |
| 97.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 20 | 420 | 0.48 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:54 PM EST |
| 98.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 19 | 344 | 0.43 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:54 PM EST |
| 99.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 81 | 725 | 0.37 | -0.01 | 0.01 | -0.01 | 10/21/2025 | 10/21/2025 2:58:54 PM EST |
| 100.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 147 | 1,275 | 0.37 | -0.02 | 0.01 | -0.02 | 10/21/2025 | 10/21/2025 2:58:54 PM EST |
| 101.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 63 | 1,058 | 0.33 | -0.03 | 0.02 | -0.04 | 10/21/2025 | 10/21/2025 2:58:54 PM EST |
| 102.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 125 | 857 | 0.30 | -0.05 | 0.04 | -0.07 | 10/21/2025 | 10/21/2025 2:58:54 PM EST |
| 103.00 | 0.09 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 0.00 | 203 | 1,462 | 0.28 | -0.09 | 0.05 | -0.09 | 10/21/2025 | 10/21/2025 2:58:54 PM EST |
| 104.00 | 0.17 | 0.19 | 0.18 | 0.18 | -0.04 | -18.19% | 0.00 | 911 | 2,619 | 0.25 | -0.14 | 0.08 | -0.11 | 10/21/2025 | 10/21/2025 2:58:54 PM EST |
| 105.00 | 0.32 | 0.35 | 0.34 | 0.32 | -0.05 | -13.52% | 0.00 | 843 | 1,835 | 0.24 | -0.22 | 0.12 | -0.13 | 10/21/2025 | 10/21/2025 2:58:54 PM EST |
| 106.00 | 0.63 | 0.65 | 0.64 | 0.61 | +0.01 | +1.67% | 0.01 | 2,494 | 3,364 | 0.23 | -0.35 | 0.17 | -0.15 | 10/21/2025 | 10/21/2025 2:58:54 PM EST |
| 107.00 | 1.07 | 1.15 | 1.11 | 1.07 | +0.07 | +7.00% | 0.01 | 954 | 2,471 | 0.23 | -0.53 | 0.19 | -0.15 | 10/21/2025 | 10/21/2025 2:58:54 PM EST |
| 108.00 | 1.75 | 1.81 | 1.78 | 1.74 | +0.06 | +3.58% | 0.02 | 464 | 3,408 | 0.23 | -0.70 | 0.16 | -0.13 | 10/21/2025 | 10/21/2025 2:58:54 PM EST |
| 109.00 | 2.56 | 2.71 | 2.64 | 2.55 | +0.31 | +13.84% | 0.02 | 403 | 769 | 0.25 | -0.82 | 0.11 | -0.11 | 10/21/2025 | 10/21/2025 2:58:54 PM EST |
| 110.00 | 3.30 | 3.60 | 3.45 | 3.40 | +0.15 | +4.62% | 0.03 | 73 | 425 | 0.26 | -0.90 | 0.07 | -0.08 | 10/21/2025 | 10/21/2025 2:58:54 PM EST |
| 111.00 | 4.00 | 4.75 | 4.38 | 4.31 | +0.31 | +7.75% | 0.04 | 1 | 185 | 0.53 | -0.94 | 0.05 | -0.05 | 10/21/2025 | 10/21/2025 2:58:54 PM EST |
| 112.00 | 4.80 | 5.50 | 5.15 | 5.32 | 0.00 | 0.00% | 0.05 | 0 | 112 | 0.42 | -0.97 | 0.03 | -0.03 | 10/20/2025 | 10/21/2025 2:58:54 PM EST |
| 113.00 | 6.00 | 7.45 | 6.73 | 5.90 | 0.00 | 0.00% | 0.06 | 0 | 30 | 1.06 | -0.99 | 0.01 | -0.01 | 10/17/2025 | 10/21/2025 2:58:54 PM EST |
| 114.00 | 6.15 | 8.90 | 7.53 | % | 0.07 | 0 | 0 | 1.19 | -0.99 | 0.01 | -0.01 | 10/21/2025 2:58:54 PM EST | |||
| 115.00 | 6.35 | 10.35 | 8.35 | 8.60 | 0.00 | 0.00% | 0.07 | 0 | 11 | 1.24 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 10/21/2025 2:58:54 PM EST |
| 116.00 | 7.40 | 11.15 | 9.28 | 8.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:58:54 PM EST |
| 117.00 | 9.15 | 12.20 | 10.68 | 15.15 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/21/2025 2:58:54 PM EST |
| 118.00 | 9.90 | 13.15 | 11.53 | % | 0.10 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:58:54 PM EST | |||
| 119.00 | 10.45 | 14.25 | 12.35 | % | 0.10 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:58:54 PM EST | |||
| 120.00 | 11.45 | 15.30 | 13.38 | 12.37 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/21/2025 2:58:54 PM EST |
| 121.00 | 12.45 | 16.30 | 14.38 | % | 0.12 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:58:54 PM EST | |||
| 125.00 | 16.45 | 20.30 | 18.38 | % | 0.15 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:58:54 PM EST | |||
| 130.00 | 21.30 | 25.30 | 23.30 | 27.05 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/21/2025 2:58:54 PM EST |