Options Chain for WALMART INC COM (WMT) - $102.27 as of 11/4/2025 9:27:23 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 | 45.25 | 49.20 | 47.23 | 45.74 | 0.00 | 0.00% | 0.86 | 0 | 1 | 5.49 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 4:00:00 PM EST |
| 60.00 | 40.25 | 44.20 | 42.23 | 41.88 | +1.12 | +2.75% | 0.70 | 2 | 4 | 4.86 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 65.00 | 35.25 | 39.25 | 37.25 | 37.02 | % | 0.57 | 2 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:00 PM EST | |
| 70.00 | 30.25 | 34.25 | 32.25 | 31.70 | 0.00 | 0.00% | 0.46 | 0 | 3 | 3.76 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 4:00:00 PM EST |
| 75.00 | 25.25 | 29.25 | 27.25 | 28.93 | +0.78 | +2.78% | 0.36 | 1 | 1 | 3.24 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 80.00 | 20.30 | 24.00 | 22.15 | 24.00 | -2.50 | -9.44% | 0.28 | 1 | 2 | 2.62 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 85.00 | 15.30 | 19.00 | 17.15 | 17.34 | +0.47 | +2.79% | 0.20 | 1 | 10 | 2.15 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 88.00 | 13.25 | 15.65 | 14.45 | 14.36 | +0.41 | +2.94% | 0.16 | 1 | 49 | 1.72 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 89.00 | 12.30 | 13.55 | 12.93 | 12.15 | 0.00 | 0.00% | 0.15 | 0 | 49 | 0.97 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 4:00:00 PM EST |
| 90.00 | 11.25 | 12.55 | 11.90 | 12.20 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.91 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/4/2025 4:00:00 PM EST |
| 91.00 | 10.25 | 12.65 | 11.45 | 11.45 | +1.43 | +14.28% | 0.13 | 1 | 5 | 1.46 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 92.00 | 9.40 | 10.70 | 10.05 | 9.70 | +0.91 | +10.36% | 0.11 | 1 | 4 | 0.90 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 93.00 | 8.35 | 10.40 | 9.38 | 7.79 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 4:00:00 PM EST |
| 94.00 | 7.40 | 8.50 | 7.95 | 8.38 | +1.61 | +23.79% | 0.08 | 7 | 4 | 0.61 | 0.99 | 0.00 | -0.01 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 95.00 | 7.15 | 7.60 | 7.38 | 7.34 | +1.59 | +27.66% | 0.08 | 8 | 39 | 0.63 | 0.98 | 0.01 | -0.02 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 96.00 | 5.90 | 6.50 | 6.20 | 6.34 | +1.24 | +24.32% | 0.06 | 5 | 108 | 0.49 | 0.97 | 0.02 | -0.04 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 97.00 | 4.65 | 5.60 | 5.13 | 5.65 | +0.85 | +17.71% | 0.05 | 12 | 90 | 0.49 | 0.95 | 0.03 | -0.07 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 98.00 | 4.20 | 4.60 | 4.40 | 4.33 | +0.48 | +12.47% | 0.04 | 66 | 71 | 0.49 | 0.91 | 0.05 | -0.09 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 99.00 | 3.40 | 3.65 | 3.53 | 3.40 | +0.46 | +15.65% | 0.04 | 24 | 347 | 0.40 | 0.87 | 0.07 | -0.12 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 100.00 | 2.59 | 2.69 | 2.64 | 2.58 | +0.44 | +20.57% | 0.03 | 314 | 1,033 | 0.31 | 0.80 | 0.10 | -0.14 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 101.00 | 1.80 | 1.85 | 1.83 | 1.85 | +0.41 | +28.48% | 0.02 | 1,005 | 1,855 | 0.28 | 0.70 | 0.13 | -0.16 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 102.00 | 1.15 | 1.20 | 1.18 | 1.18 | +0.28 | +31.12% | 0.01 | 2,754 | 6,497 | 0.27 | 0.55 | 0.16 | -0.17 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 103.00 | 0.66 | 0.68 | 0.67 | 0.68 | +0.15 | +28.31% | 0.01 | 7,615 | 3,514 | 0.26 | 0.39 | 0.16 | -0.16 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 104.00 | 0.33 | 0.35 | 0.34 | 0.34 | +0.06 | +21.43% | 0.00 | 1,743 | 2,375 | 0.26 | 0.24 | 0.14 | -0.12 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 105.00 | 0.16 | 0.17 | 0.17 | 0.16 | +0.01 | +6.67% | 0.00 | 3,324 | 7,246 | 0.26 | 0.13 | 0.09 | -0.09 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 106.00 | 0.07 | 0.09 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 281 | 1,981 | 0.27 | 0.07 | 0.06 | -0.05 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 107.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 244 | 2,544 | 0.26 | 0.04 | 0.03 | -0.04 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 108.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 422 | 1,575 | 0.31 | 0.02 | 0.02 | -0.01 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 109.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 44 | 1,173 | 0.35 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 110.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 368 | 6,625 | 0.35 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 111.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 40 | 1,104 | 0.41 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 112.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 517 | 0.41 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 113.00 | 0.00 | 0.13 | 0.07 | 0.10 | +0.09 | +900.00% | 0.00 | 1 | 168 | 0.66 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 114.00 | 0.00 | 0.07 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 1,053 | 0.63 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 492 | 0.52 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 4:00:00 PM EST |
| 116.00 | 0.00 | 0.11 | 0.06 | 0.08 | +0.07 | +700.00% | 0.00 | 1 | 670 | 0.77 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 117.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.80 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/4/2025 4:00:00 PM EST |
| 118.00 | 0.00 | 0.05 | 0.03 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.75 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/4/2025 4:00:00 PM EST |
| 119.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 74 | 0.73 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 121.00 | 0.00 | 0.14 | 0.07 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 17 | 1.02 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.09 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 48 | 1.09 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.56 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 11/4/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 4 | 2.09 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.23 | 0.12 | 0.20 | % | 0.00 | 1 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:00 PM EST | |
| 70.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/4/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/4/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.03 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.79 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 4:00:00 PM EST |
| 88.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/4/2025 4:00:00 PM EST | |||
| 89.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 29 | 0.61 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 9 | 387 | 0.57 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 91.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 170 | 0.53 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 92.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 221 | 0.52 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 93.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 124 | 0.55 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 94.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 289 | 0.53 | -0.01 | 0.00 | -0.01 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 95.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 154 | 1,412 | 0.41 | -0.02 | 0.01 | -0.02 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 96.00 | 0.02 | 0.10 | 0.06 | 0.04 | -0.04 | -50.00% | 0.00 | 40 | 1,310 | 0.39 | -0.03 | 0.02 | -0.04 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 97.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 250 | 630 | 0.34 | -0.05 | 0.03 | -0.07 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 98.00 | 0.08 | 0.10 | 0.09 | 0.08 | -0.08 | -50.00% | 0.00 | 338 | 2,880 | 0.32 | -0.09 | 0.05 | -0.09 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 99.00 | 0.14 | 0.16 | 0.15 | 0.16 | -0.11 | -40.75% | 0.00 | 335 | 2,131 | 0.30 | -0.13 | 0.07 | -0.12 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 100.00 | 0.26 | 0.28 | 0.27 | 0.27 | -0.20 | -42.56% | 0.00 | 1,005 | 2,920 | 0.28 | -0.20 | 0.10 | -0.14 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 101.00 | 0.46 | 0.48 | 0.47 | 0.48 | -0.30 | -38.47% | 0.00 | 617 | 2,780 | 0.27 | -0.30 | 0.13 | -0.16 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 102.00 | 0.79 | 0.86 | 0.83 | 0.81 | -0.48 | -37.21% | 0.01 | 1,398 | 1,757 | 0.26 | -0.45 | 0.16 | -0.17 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 103.00 | 1.29 | 1.35 | 1.32 | 1.32 | -0.53 | -28.65% | 0.01 | 387 | 974 | 0.25 | -0.61 | 0.16 | -0.16 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 104.00 | 1.95 | 2.06 | 2.01 | 2.05 | -0.58 | -22.06% | 0.02 | 95 | 932 | 0.24 | -0.76 | 0.14 | -0.12 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 105.00 | 2.78 | 2.98 | 2.88 | 2.82 | -1.08 | -27.70% | 0.03 | 39 | 652 | 0.26 | -0.87 | 0.09 | -0.09 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 106.00 | 3.60 | 3.85 | 3.73 | 3.93 | -0.37 | -8.61% | 0.04 | 18 | 1,978 | 0.50 | -0.93 | 0.06 | -0.05 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 107.00 | 4.10 | 6.00 | 5.05 | 4.93 | -0.37 | -6.99% | 0.05 | 5 | 163 | 0.83 | -0.96 | 0.03 | -0.04 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 108.00 | 5.00 | 6.95 | 5.98 | 5.30 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.91 | -0.98 | 0.02 | -0.01 | 10/31/2025 | 11/4/2025 4:00:00 PM EST |
| 109.00 | 5.15 | 8.70 | 6.93 | 7.75 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.92 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 4:00:00 PM EST |
| 110.00 | 7.50 | 8.50 | 8.00 | 9.44 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.88 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 4:00:00 PM EST |
| 111.00 | 7.85 | 9.95 | 8.90 | 4.60 | 0.00 | 0.00% | 0.08 | 0 | 6 | 1.39 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 11/4/2025 4:00:00 PM EST |
| 112.00 | 8.15 | 10.95 | 9.55 | 4.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 11/4/2025 4:00:00 PM EST |
| 113.00 | 9.40 | 12.15 | 10.78 | 6.57 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 11/4/2025 4:00:00 PM EST |
| 114.00 | 10.40 | 13.35 | 11.88 | % | 0.10 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/4/2025 4:00:00 PM EST | |||
| 115.00 | 11.40 | 14.65 | 13.03 | 7.45 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 11/4/2025 4:00:00 PM EST |
| 116.00 | 12.40 | 15.75 | 14.08 | % | 0.12 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/4/2025 4:00:00 PM EST | |||
| 117.00 | 13.40 | 16.65 | 15.03 | % | 0.13 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/4/2025 4:00:00 PM EST | |||
| 118.00 | 13.80 | 17.75 | 15.78 | % | 0.13 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/4/2025 4:00:00 PM EST | |||
| 119.00 | 14.80 | 18.75 | 16.78 | % | 0.14 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/4/2025 4:00:00 PM EST | |||
| 120.00 | 15.80 | 19.75 | 17.78 | 16.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/4/2025 4:00:00 PM EST |
| 121.00 | 16.90 | 20.75 | 18.83 | % | 0.16 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/4/2025 4:00:00 PM EST | |||
| 125.00 | 20.90 | 24.75 | 22.83 | 21.47 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/4/2025 4:00:00 PM EST |
| 130.00 | 25.80 | 29.75 | 27.78 | % | 0.21 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 11/4/2025 4:00:00 PM EST |