Options Chain for WALMART INC COM (WMT) - $101.70 as of 10/3/2025 3:35:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 51.40 | 53.25 | 52.33 | 53.85 | 0.00 | 0.00% | 1.05 | 0 | 64 | 1.22 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:54 PM EST |
| 55.00 | 46.15 | 49.05 | 47.60 | 47.95 | 0.00 | 0.00% | 0.87 | 0 | 6 | 1.33 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 3:59:54 PM EST |
| 60.00 | 41.80 | 43.25 | 42.53 | 41.65 | 0.00 | 0.00% | 0.71 | 0 | 28 | 0.91 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:54 PM EST |
| 65.00 | 36.95 | 37.95 | 37.45 | 38.21 | 0.00 | 0.00% | 0.58 | 0 | 30 | 0.95 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 3:59:54 PM EST |
| 70.00 | 32.15 | 33.10 | 32.63 | 33.60 | 0.00 | 0.00% | 0.47 | 0 | 99 | 0.81 | 1.00 | 0.00 | -0.01 | 9/29/2025 | 10/3/2025 3:59:54 PM EST |
| 75.00 | 27.20 | 28.85 | 28.03 | 26.60 | 0.00 | 0.00% | 0.37 | 0 | 68 | 0.64 | 0.99 | 0.00 | -0.01 | 10/1/2025 | 10/3/2025 3:59:54 PM EST |
| 80.00 | 22.30 | 22.90 | 22.60 | 23.25 | +1.30 | +5.93% | 0.28 | 2 | 85 | 0.15 | 0.97 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 85.00 | 17.40 | 18.00 | 17.70 | 17.95 | 0.00 | 0.00% | 0.21 | 1 | 245 | 0.49 | 0.94 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 87.50 | 15.50 | 15.65 | 15.58 | 14.05 | 0.00 | 0.00% | 0.18 | 0 | 541 | 0.31 | 0.92 | 0.01 | -0.03 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 90.00 | 12.45 | 13.30 | 12.88 | 13.30 | +0.29 | +2.23% | 0.14 | 1 | 248 | 0.24 | 0.88 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 92.50 | 10.15 | 11.20 | 10.68 | 10.71 | 0.00 | 0.00% | 0.12 | 0 | 637 | 0.24 | 0.84 | 0.02 | -0.04 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 95.00 | 8.90 | 9.00 | 8.95 | 9.38 | +0.63 | +7.20% | 0.09 | 2 | 773 | 0.28 | 0.79 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 97.50 | 7.00 | 7.10 | 7.05 | 7.15 | +0.10 | +1.42% | 0.07 | 180 | 1,448 | 0.27 | 0.72 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 100.00 | 5.35 | 5.45 | 5.40 | 5.50 | +0.32 | +6.18% | 0.05 | 144 | 5,624 | 0.26 | 0.63 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 105.00 | 2.78 | 2.84 | 2.81 | 2.84 | +0.20 | +7.58% | 0.03 | 1,147 | 8,684 | 0.25 | 0.43 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 110.00 | 1.24 | 1.28 | 1.26 | 1.26 | +0.08 | +6.78% | 0.01 | 860 | 11,907 | 0.25 | 0.24 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 115.00 | 0.50 | 0.53 | 0.52 | 0.52 | +0.03 | +6.13% | 0.00 | 158 | 9,039 | 0.25 | 0.12 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 120.00 | 0.22 | 0.24 | 0.23 | 0.21 | -0.02 | -8.70% | 0.00 | 11 | 1,494 | 0.26 | 0.06 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 125.00 | 0.11 | 0.31 | 0.21 | 0.11 | 0.00 | 0.00% | 0.00 | 61 | 918 | 0.30 | 0.02 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 130.00 | 0.02 | 0.13 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 56 | 221 | 0.29 | 0.01 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.38 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/3/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.39 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/3/2025 3:59:54 PM EST |
| 145.00 | 0.01 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.42 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 0.08 | 0.04 | 0.08 | -0.01 | -11.12% | 0.00 | 4 | 4 | 0.45 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 57 | 1.60 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 2.14 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/3/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.44 | 0.22 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.86 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 3:59:54 PM EST |
| 65.00 | 0.04 | 0.08 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 8 | 76 | 0.54 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,389 | 0.52 | 0.00 | 0.00 | -0.01 | 9/29/2025 | 10/3/2025 3:59:54 PM EST |
| 75.00 | 0.07 | 0.12 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 21 | 1,998 | 0.42 | -0.01 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 80.00 | 0.12 | 0.20 | 0.16 | 0.17 | -0.04 | -19.05% | 0.00 | 14 | 1,504 | 0.37 | -0.03 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 85.00 | 0.31 | 0.34 | 0.33 | 0.32 | -0.04 | -11.12% | 0.00 | 54 | 2,246 | 0.34 | -0.06 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 87.50 | 0.41 | 0.45 | 0.43 | 0.45 | -0.02 | -4.26% | 0.00 | 23 | 2,497 | 0.32 | -0.08 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 90.00 | 0.58 | 0.63 | 0.61 | 0.59 | -0.06 | -9.24% | 0.01 | 160 | 8,730 | 0.30 | -0.12 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 92.50 | 0.85 | 0.89 | 0.87 | 0.82 | -0.08 | -8.89% | 0.01 | 140 | 20,538 | 0.29 | -0.16 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 95.00 | 1.26 | 1.30 | 1.28 | 1.28 | -0.01 | -0.78% | 0.01 | 603 | 4,898 | 0.28 | -0.21 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 97.50 | 1.85 | 1.90 | 1.88 | 1.87 | -0.02 | -1.06% | 0.02 | 218 | 2,052 | 0.27 | -0.28 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 100.00 | 2.67 | 2.72 | 2.70 | 2.68 | -0.12 | -4.29% | 0.03 | 240 | 2,696 | 0.26 | -0.37 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 105.00 | 5.05 | 5.15 | 5.10 | 5.09 | -0.21 | -3.97% | 0.05 | 322 | 1,520 | 0.25 | -0.57 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 110.00 | 8.50 | 8.65 | 8.58 | 8.29 | -0.61 | -6.86% | 0.08 | 110 | 961 | 0.24 | -0.76 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 115.00 | 12.80 | 13.05 | 12.93 | 12.40 | 0.00 | 0.00% | 0.11 | 0 | 40 | 0.37 | -0.88 | 0.02 | -0.02 | 9/29/2025 | 10/3/2025 3:59:54 PM EST |
| 120.00 | 16.40 | 18.90 | 17.65 | 16.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.53 | -0.94 | 0.01 | -0.01 | 9/30/2025 | 10/3/2025 3:59:54 PM EST |
| 125.00 | 21.85 | 24.00 | 22.93 | 22.15 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.38 | -0.98 | 0.01 | -0.01 | 9/24/2025 | 10/3/2025 3:59:54 PM EST |
| 130.00 | 26.25 | 28.50 | 27.38 | 27.54 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.65 | -0.99 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:54 PM EST |
| 135.00 | 31.70 | 34.05 | 32.88 | % | 0.24 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 140.00 | 35.80 | 38.95 | 37.38 | 38.69 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 3:59:54 PM EST |
| 145.00 | 41.85 | 43.10 | 42.48 | 42.76 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:54 PM EST |
| 150.00 | 47.35 | 48.90 | 48.13 | % | 0.32 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 155.00 | 52.30 | 53.30 | 52.80 | % | 0.34 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST |