Options Chain for WALMART INC COM (WMT) - $104.27 as of 9/18/2025 11:41:24 AM 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 | 48.95 | 49.30 | 49.13 | % | 0.89 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 60.00 | 44.05 | 44.25 | 44.15 | % | 0.74 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 65.00 | 38.85 | 39.20 | 39.03 | % | 0.60 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 70.00 | 34.00 | 34.25 | 34.13 | % | 0.49 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 75.00 | 29.10 | 29.30 | 29.20 | 22.70 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/18/2025 10:59:04 AM EST |
| 80.00 | 24.10 | 24.30 | 24.20 | 23.85 | 0.00 | 0.00% | 0.30 | 0 | 14 | 0.71 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:59:04 AM EST |
| 84.00 | 20.05 | 20.35 | 20.20 | 21.00 | 0.00 | 0.00% | 0.24 | 0 | 21 | 0.59 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:04 AM EST |
| 85.00 | 19.15 | 19.30 | 19.23 | 19.40 | -1.50 | -7.18% | 0.23 | 4 | 8 | 0.67 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 86.00 | 18.10 | 18.35 | 18.23 | % | 0.21 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 87.00 | 17.15 | 17.40 | 17.28 | 11.88 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.54 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/18/2025 10:59:04 AM EST |
| 88.00 | 16.10 | 16.40 | 16.25 | 10.51 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.51 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/18/2025 10:59:04 AM EST |
| 89.00 | 15.00 | 15.40 | 15.20 | 13.70 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.48 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 10:59:04 AM EST |
| 90.00 | 14.10 | 14.40 | 14.25 | 12.60 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.45 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 10:59:04 AM EST |
| 91.00 | 13.15 | 13.40 | 13.28 | 7.30 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.42 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/18/2025 10:59:04 AM EST |
| 92.00 | 12.15 | 12.45 | 12.30 | 9.97 | 0.00 | 0.00% | 0.13 | 0 | 37 | 0.42 | 1.00 | 0.00 | -0.01 | 9/10/2025 | 9/18/2025 10:59:04 AM EST |
| 93.00 | 11.20 | 11.45 | 11.33 | 9.40 | 0.00 | 0.00% | 0.12 | 0 | 19 | 0.33 | 0.99 | 0.00 | -0.01 | 9/11/2025 | 9/18/2025 10:59:04 AM EST |
| 94.00 | 10.25 | 10.45 | 10.35 | 10.44 | +0.34 | +3.37% | 0.11 | 1 | 41 | 0.30 | 0.99 | 0.01 | -0.02 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 95.00 | 9.20 | 9.45 | 9.33 | 9.08 | 0.00 | 0.00% | 0.10 | 0 | 89 | 0.24 | 0.97 | 0.01 | -0.02 | 9/12/2025 | 9/18/2025 10:59:04 AM EST |
| 96.00 | 8.30 | 8.45 | 8.38 | 10.35 | 0.00 | 0.00% | 0.09 | 0 | 174 | 0.26 | 0.96 | 0.02 | -0.03 | 9/17/2025 | 9/18/2025 10:59:04 AM EST |
| 97.00 | 7.35 | 7.50 | 7.43 | 7.40 | -1.40 | -15.91% | 0.08 | 10 | 188 | 0.25 | 0.94 | 0.02 | -0.03 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 98.00 | 6.40 | 6.55 | 6.48 | 6.83 | -1.32 | -16.20% | 0.07 | 7 | 194 | 0.27 | 0.91 | 0.03 | -0.04 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 99.00 | 5.50 | 5.65 | 5.58 | 5.77 | 0.00 | 0.00% | 0.06 | 1 | 250 | 0.23 | 0.87 | 0.04 | -0.05 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 100.00 | 4.55 | 4.75 | 4.65 | 4.60 | -1.10 | -19.30% | 0.05 | 6 | 405 | 0.23 | 0.83 | 0.05 | -0.05 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 101.00 | 3.80 | 3.90 | 3.85 | 4.16 | -0.79 | -15.96% | 0.04 | 16 | 333 | 0.22 | 0.77 | 0.06 | -0.06 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 102.00 | 3.05 | 3.15 | 3.10 | 3.20 | -0.40 | -11.12% | 0.03 | 17 | 275 | 0.22 | 0.70 | 0.07 | -0.06 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 103.00 | 2.41 | 2.48 | 2.45 | 2.67 | -0.17 | -5.99% | 0.02 | 48 | 697 | 0.21 | 0.62 | 0.08 | -0.07 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 104.00 | 1.84 | 1.91 | 1.88 | 2.04 | +0.02 | +0.99% | 0.02 | 57 | 512 | 0.21 | 0.54 | 0.09 | -0.07 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 105.00 | 1.37 | 1.42 | 1.40 | 1.47 | -0.12 | -7.55% | 0.01 | 200 | 1,796 | 0.21 | 0.45 | 0.09 | -0.06 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 106.00 | 1.01 | 1.05 | 1.03 | 1.15 | -0.03 | -2.55% | 0.01 | 394 | 471 | 0.21 | 0.36 | 0.09 | -0.06 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 107.00 | 0.72 | 0.76 | 0.74 | 0.80 | -0.02 | -2.44% | 0.01 | 28 | 1,119 | 0.21 | 0.28 | 0.08 | -0.05 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 108.00 | 0.50 | 0.53 | 0.52 | 0.58 | 0.00 | 0.00% | 0.00 | 38 | 156 | 0.21 | 0.21 | 0.07 | -0.05 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 109.00 | 0.33 | 0.37 | 0.35 | 0.39 | -0.20 | -33.90% | 0.00 | 4 | 397 | 0.21 | 0.16 | 0.06 | -0.04 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 110.00 | 0.23 | 0.26 | 0.25 | 0.28 | -0.10 | -26.32% | 0.00 | 45 | 542 | 0.22 | 0.12 | 0.04 | -0.03 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 111.00 | 0.15 | 0.18 | 0.17 | 0.19 | -0.08 | -29.63% | 0.00 | 9 | 195 | 0.22 | 0.08 | 0.03 | -0.02 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 112.00 | 0.12 | 0.13 | 0.13 | 0.12 | -0.06 | -33.34% | 0.00 | 60 | 549 | 0.23 | 0.06 | 0.03 | -0.02 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 113.00 | 0.05 | 0.28 | 0.17 | 0.10 | -0.01 | -9.10% | 0.00 | 2 | 199 | 0.23 | 0.04 | 0.02 | -0.01 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 114.00 | 0.00 | 0.92 | 0.46 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.45 | 0.02 | 0.01 | -0.01 | 9/17/2025 | 9/18/2025 10:59:04 AM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.27 | 0.01 | 0.01 | -0.01 | 9/17/2025 | 9/18/2025 10:59:04 AM EST |
| 116.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.10% | 0.00 | 1 | 0 | 0.29 | 0.01 | 0.01 | 0.00 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 117.00 | 0.00 | 0.09 | 0.05 | 0.11 | +0.01 | +10.00% | 0.00 | 4 | 18 | 0.30 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 120.00 | 0.00 | 0.93 | 0.47 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 125.00 | 0.00 | 0.93 | 0.47 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.73 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 10:59:04 AM EST |
| 130.00 | 0.00 | 1.11 | 0.56 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 10:59:04 AM 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 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 60.00 | 0.00 | 0.93 | 0.47 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 65.00 | 0.00 | 0.93 | 0.47 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 70.00 | 0.00 | 0.93 | 0.47 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 75.00 | 0.00 | 0.93 | 0.47 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 10:59:04 AM EST |
| 80.00 | 0.00 | 0.93 | 0.47 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.03 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 10:59:04 AM EST |
| 84.00 | 0.00 | 0.93 | 0.47 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 85.00 | 0.00 | 0.93 | 0.47 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.85 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 10:59:04 AM EST |
| 86.00 | 0.00 | 0.93 | 0.47 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.81 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 10:59:04 AM EST |
| 87.00 | 0.00 | 0.93 | 0.47 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.78 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 10:59:04 AM EST |
| 88.00 | 0.06 | 0.11 | 0.09 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.43 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:04 AM EST |
| 89.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.66 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 10:59:04 AM EST |
| 90.00 | 0.05 | 0.13 | 0.09 | 0.04 | -0.03 | -42.86% | 0.00 | 16 | 258 | 0.38 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 91.00 | 0.05 | 0.12 | 0.09 | 0.05 | -0.04 | -44.45% | 0.00 | 3 | 9,290 | 0.36 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 92.00 | 0.05 | 0.17 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.35 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/18/2025 10:59:04 AM EST |
| 93.00 | 0.01 | 0.38 | 0.20 | 0.12 | -0.10 | -45.46% | 0.00 | 2 | 151 | 0.33 | -0.01 | 0.00 | -0.01 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 94.00 | 0.05 | 0.21 | 0.13 | 0.10 | -0.05 | -33.34% | 0.00 | 11 | 129 | 0.32 | -0.01 | 0.01 | -0.02 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 95.00 | 0.14 | 0.16 | 0.15 | 0.14 | -0.02 | -12.50% | 0.00 | 25 | 240 | 0.29 | -0.03 | 0.01 | -0.02 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 96.00 | 0.17 | 0.19 | 0.18 | 0.17 | -0.02 | -10.53% | 0.00 | 11 | 95 | 0.28 | -0.04 | 0.02 | -0.03 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 97.00 | 0.20 | 0.23 | 0.22 | 0.23 | -0.01 | -4.17% | 0.00 | 3 | 236 | 0.26 | -0.06 | 0.02 | -0.03 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 98.00 | 0.25 | 0.29 | 0.27 | 0.26 | +0.01 | +4.00% | 0.00 | 4 | 271 | 0.25 | -0.09 | 0.03 | -0.04 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 99.00 | 0.35 | 0.37 | 0.36 | 0.35 | +0.02 | +6.07% | 0.00 | 12 | 179 | 0.24 | -0.13 | 0.04 | -0.05 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 100.00 | 0.46 | 0.50 | 0.48 | 0.48 | -0.01 | -2.05% | 0.00 | 21 | 991 | 0.23 | -0.17 | 0.05 | -0.05 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 101.00 | 0.63 | 0.68 | 0.66 | 0.60 | +0.02 | +3.45% | 0.01 | 3 | 135 | 0.22 | -0.23 | 0.06 | -0.06 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 102.00 | 0.88 | 0.92 | 0.90 | 0.85 | -0.01 | -1.17% | 0.01 | 19 | 222 | 0.22 | -0.30 | 0.07 | -0.06 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 103.00 | 1.21 | 1.27 | 1.24 | 1.18 | -0.23 | -16.32% | 0.01 | 94 | 124 | 0.21 | -0.38 | 0.08 | -0.07 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 104.00 | 1.65 | 1.71 | 1.68 | 1.51 | -0.09 | -5.63% | 0.02 | 39 | 357 | 0.21 | -0.46 | 0.09 | -0.07 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 105.00 | 2.18 | 2.24 | 2.21 | 2.00 | +0.02 | +1.01% | 0.02 | 39 | 97 | 0.21 | -0.55 | 0.09 | -0.06 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 106.00 | 2.78 | 2.87 | 2.83 | 2.58 | +0.19 | +7.95% | 0.03 | 11 | 119 | 0.21 | -0.64 | 0.09 | -0.06 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 107.00 | 3.45 | 3.60 | 3.53 | 3.45 | +0.86 | +33.21% | 0.03 | 11 | 52 | 0.21 | -0.72 | 0.08 | -0.05 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 108.00 | 4.25 | 4.40 | 4.33 | 4.20 | +0.60 | +16.67% | 0.04 | 2 | 37 | 0.21 | -0.79 | 0.07 | -0.05 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 109.00 | 5.10 | 5.25 | 5.18 | 4.80 | -0.30 | -5.89% | 0.05 | 6 | 6 | 0.21 | -0.84 | 0.06 | -0.04 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 110.00 | 5.95 | 6.30 | 6.13 | 5.55 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.21 | -0.88 | 0.04 | -0.03 | 9/17/2025 | 9/18/2025 10:59:04 AM EST |
| 111.00 | 6.90 | 7.30 | 7.10 | 10.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.25 | -0.92 | 0.03 | -0.02 | 9/4/2025 | 9/18/2025 10:59:04 AM EST |
| 112.00 | 7.85 | 8.15 | 8.00 | 10.55 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.26 | -0.94 | 0.03 | -0.02 | 9/11/2025 | 9/18/2025 10:59:04 AM EST |
| 113.00 | 8.85 | 9.15 | 9.00 | 8.10 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.28 | -0.96 | 0.02 | -0.01 | 9/17/2025 | 9/18/2025 10:59:04 AM EST |
| 114.00 | 9.90 | 10.35 | 10.13 | % | 0.09 | 0 | 0 | 0.28 | -0.98 | 0.01 | -0.01 | 9/18/2025 10:59:04 AM EST | |||
| 115.00 | 10.90 | 11.30 | 11.10 | 10.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.33 | -0.99 | 0.01 | -0.01 | 9/17/2025 | 9/18/2025 10:59:04 AM EST |
| 116.00 | 11.90 | 12.10 | 12.00 | 12.15 | % | 0.10 | 1 | 0 | 0.37 | -0.99 | 0.01 | 0.00 | 9/18/2025 | 9/18/2025 10:59:04 AM EST | |
| 117.00 | 12.90 | 13.10 | 13.00 | 11.75 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.37 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:04 AM EST |
| 120.00 | 15.90 | 16.10 | 16.00 | 14.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.43 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:04 AM EST |
| 125.00 | 20.85 | 21.35 | 21.10 | % | 0.17 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 130.00 | 25.95 | 26.20 | 26.08 | % | 0.20 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST |