Options Chain for WALMART INC COM (WMT) - $110.51 as of 11/28/2025 9:46:51 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 | 53.60 | 56.25 | 54.93 | % | 1.00 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 60.00 | 48.60 | 51.25 | 49.93 | % | 0.83 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 65.00 | 43.65 | 45.95 | 44.80 | 44.75 | % | 0.69 | 15 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:01 PM EST | |
| 70.00 | 38.65 | 41.25 | 39.95 | 34.85 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/28/2025 1:00:01 PM EST |
| 75.00 | 33.65 | 36.55 | 35.10 | % | 0.47 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 80.00 | 28.65 | 31.50 | 30.08 | 25.09 | 0.00 | 0.00% | 0.38 | 0 | 5 | 1.68 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:01 PM EST |
| 85.00 | 23.65 | 26.35 | 25.00 | 20.83 | 0.00 | 0.00% | 0.29 | 0 | 6 | 1.36 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:01 PM EST |
| 88.00 | 20.65 | 23.30 | 21.98 | 17.87 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.19 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:01 PM EST |
| 89.00 | 19.65 | 22.30 | 20.98 | 16.17 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.14 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:01 PM EST |
| 90.00 | 18.65 | 21.30 | 19.98 | 15.80 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.10 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:01 PM EST |
| 91.00 | 17.65 | 20.30 | 18.98 | 14.18 | 0.00 | 0.00% | 0.21 | 0 | 18 | 1.05 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:01 PM EST |
| 92.00 | 16.65 | 19.25 | 17.95 | 17.74 | +5.30 | +42.61% | 0.20 | 1 | 20 | 0.99 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 93.00 | 15.65 | 18.55 | 17.10 | 13.05 | 0.00 | 0.00% | 0.18 | 0 | 40 | 1.06 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:01 PM EST |
| 94.00 | 14.65 | 17.30 | 15.98 | 10.23 | 0.00 | 0.00% | 0.17 | 0 | 16 | 0.92 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:01 PM EST |
| 95.00 | 13.65 | 16.30 | 14.98 | 11.93 | 0.00 | 0.00% | 0.16 | 0 | 30 | 0.87 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:01 PM EST |
| 96.00 | 12.65 | 15.10 | 13.88 | 9.20 | 0.00 | 0.00% | 0.14 | 0 | 249 | 0.74 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:01 PM EST |
| 97.00 | 12.60 | 14.10 | 13.35 | 9.50 | 0.00 | 0.00% | 0.14 | 0 | 652 | 0.70 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:01 PM EST |
| 98.00 | 11.90 | 13.30 | 12.60 | 10.50 | 0.00 | 0.00% | 0.13 | 0 | 112 | 0.74 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:01 PM EST |
| 99.00 | 10.80 | 12.10 | 11.45 | 11.03 | +0.36 | +3.38% | 0.12 | 2 | 112 | 0.62 | 1.00 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 100.00 | 10.10 | 11.15 | 10.63 | 10.28 | +0.83 | +8.79% | 0.11 | 49 | 174 | 0.60 | 0.99 | 0.01 | -0.02 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 101.00 | 9.30 | 10.00 | 9.65 | 9.67 | +1.17 | +13.77% | 0.10 | 6 | 230 | 0.50 | 0.98 | 0.01 | -0.03 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 102.00 | 6.80 | 8.95 | 7.88 | 7.55 | +0.10 | +1.35% | 0.08 | 10 | 280 | 0.43 | 0.97 | 0.01 | -0.03 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 103.00 | 7.55 | 8.00 | 7.78 | 7.65 | +1.80 | +30.77% | 0.08 | 25 | 291 | 0.41 | 0.96 | 0.02 | -0.04 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 104.00 | 6.60 | 6.95 | 6.78 | 6.50 | +0.89 | +15.87% | 0.07 | 46 | 386 | 0.35 | 0.94 | 0.03 | -0.05 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 105.00 | 5.60 | 5.95 | 5.78 | 5.55 | +0.92 | +19.87% | 0.06 | 199 | 768 | 0.31 | 0.91 | 0.04 | -0.06 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 106.00 | 4.65 | 4.90 | 4.78 | 4.83 | +1.23 | +34.17% | 0.05 | 934 | 2,514 | 0.25 | 0.88 | 0.05 | -0.07 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 107.00 | 3.75 | 4.00 | 3.88 | 3.98 | +1.15 | +40.64% | 0.04 | 454 | 1,779 | 0.24 | 0.84 | 0.06 | -0.07 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 108.00 | 2.83 | 3.10 | 2.97 | 3.13 | +0.98 | +45.59% | 0.03 | 596 | 1,163 | 0.23 | 0.78 | 0.08 | -0.08 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 109.00 | 2.05 | 2.25 | 2.15 | 2.21 | +0.67 | +43.51% | 0.02 | 1,030 | 1,906 | 0.20 | 0.70 | 0.11 | -0.08 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 110.00 | 1.41 | 1.49 | 1.45 | 1.45 | +0.45 | +45.00% | 0.01 | 5,902 | 2,599 | 0.19 | 0.59 | 0.14 | -0.08 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 111.00 | 0.88 | 0.94 | 0.91 | 0.92 | +0.27 | +41.54% | 0.01 | 3,410 | 1,718 | 0.18 | 0.44 | 0.15 | -0.08 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 112.00 | 0.51 | 0.55 | 0.53 | 0.55 | +0.15 | +37.50% | 0.00 | 1,103 | 598 | 0.18 | 0.29 | 0.14 | -0.07 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 113.00 | 0.28 | 0.32 | 0.30 | 0.31 | +0.09 | +40.91% | 0.00 | 764 | 527 | 0.18 | 0.18 | 0.11 | -0.05 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 114.00 | 0.15 | 0.18 | 0.17 | 0.17 | +0.06 | +54.55% | 0.00 | 231 | 2,871 | 0.19 | 0.11 | 0.07 | -0.04 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 115.00 | 0.09 | 0.10 | 0.10 | 0.09 | +0.03 | +50.00% | 0.00 | 782 | 631 | 0.19 | 0.06 | 0.05 | -0.03 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 116.00 | 0.05 | 0.12 | 0.09 | 0.08 | +0.03 | +60.00% | 0.00 | 57 | 106 | 0.22 | 0.03 | 0.03 | -0.02 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 117.00 | 0.00 | 0.41 | 0.21 | 0.09 | +0.04 | +80.00% | 0.00 | 2 | 103 | 0.37 | 0.01 | 0.01 | 0.00 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 118.00 | 0.02 | 0.09 | 0.06 | 0.03 | -0.06 | -66.67% | 0.00 | 15 | 20 | 0.25 | 0.01 | 0.01 | 0.00 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 119.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 1:00:01 PM EST |
| 120.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 46 | 0.25 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 121.00 | 0.00 | 0.31 | 0.16 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:01 PM EST |
| 125.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 130.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 31 | 0.44 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:01 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 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.77 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/28/2025 1:00:01 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:01 PM EST |
| 70.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 75.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 1:00:01 PM EST |
| 85.00 | 0.00 | 0.51 | 0.26 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.27 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 1:00:01 PM EST |
| 88.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.25 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:01 PM EST |
| 89.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.66 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:01 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 353 | 0.61 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:01 PM EST |
| 91.00 | 0.00 | 0.67 | 0.34 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.07 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:01 PM EST |
| 92.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.06 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:01 PM EST |
| 93.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.68 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:01 PM EST |
| 94.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.54 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:01 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 291 | 0.43 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 96.00 | 0.01 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 5 | 157 | 0.52 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 97.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 525 | 0.61 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:01 PM EST |
| 98.00 | 0.00 | 0.12 | 0.06 | 0.03 | +0.02 | +200.00% | 0.00 | 6 | 302 | 0.50 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 99.00 | 0.02 | 0.24 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 28 | 3,511 | 0.45 | 0.00 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 100.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 42 | 1,414 | 0.33 | -0.01 | 0.01 | -0.02 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 101.00 | 0.03 | 0.08 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 40 | 766 | 0.34 | -0.02 | 0.01 | -0.03 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 102.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 132 | 1,201 | 0.31 | -0.03 | 0.01 | -0.03 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 103.00 | 0.05 | 0.13 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 63 | 921 | 0.30 | -0.04 | 0.02 | -0.04 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 104.00 | 0.07 | 0.10 | 0.09 | 0.10 | -0.04 | -28.58% | 0.00 | 668 | 1,607 | 0.27 | -0.06 | 0.03 | -0.05 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 105.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.10 | -47.62% | 0.00 | 329 | 895 | 0.25 | -0.09 | 0.04 | -0.06 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 106.00 | 0.13 | 0.16 | 0.15 | 0.13 | -0.20 | -60.61% | 0.00 | 368 | 3,818 | 0.23 | -0.12 | 0.05 | -0.07 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 107.00 | 0.20 | 0.23 | 0.22 | 0.20 | -0.29 | -59.19% | 0.00 | 1,711 | 1,301 | 0.21 | -0.16 | 0.06 | -0.07 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 108.00 | 0.30 | 0.35 | 0.33 | 0.33 | -0.40 | -54.80% | 0.00 | 1,171 | 1,283 | 0.19 | -0.22 | 0.08 | -0.08 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 109.00 | 0.49 | 0.56 | 0.53 | 0.51 | -0.72 | -58.54% | 0.00 | 1,540 | 740 | 0.19 | -0.30 | 0.11 | -0.08 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 110.00 | 0.83 | 0.87 | 0.85 | 0.83 | -0.77 | -48.13% | 0.01 | 2,466 | 783 | 0.18 | -0.41 | 0.14 | -0.08 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 111.00 | 1.24 | 1.36 | 1.30 | 1.20 | -0.93 | -43.67% | 0.01 | 591 | 75 | 0.17 | -0.56 | 0.15 | -0.08 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 112.00 | 1.81 | 2.15 | 1.98 | 1.96 | -1.24 | -38.75% | 0.02 | 53 | 52 | 0.16 | -0.71 | 0.14 | -0.07 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 113.00 | 2.48 | 3.20 | 2.84 | 3.02 | -0.97 | -24.32% | 0.03 | 6 | 3 | 0.19 | -0.82 | 0.11 | -0.05 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 114.00 | 3.25 | 4.45 | 3.85 | 4.02 | % | 0.03 | 6 | 0 | 0.39 | -0.89 | 0.07 | -0.04 | 11/28/2025 | 11/28/2025 1:00:01 PM EST | |
| 115.00 | 4.10 | 4.70 | 4.40 | 4.94 | -0.58 | -10.51% | 0.04 | 3 | 1 | 0.23 | -0.94 | 0.05 | -0.03 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 116.00 | 4.85 | 7.25 | 6.05 | 6.44 | -3.76 | -36.87% | 0.05 | 2 | 0 | 0.64 | -0.97 | 0.03 | -0.02 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 117.00 | 6.05 | 7.95 | 7.00 | 7.38 | % | 0.06 | 4 | 0 | 0.63 | -0.99 | 0.01 | 0.00 | 11/28/2025 | 11/28/2025 1:00:01 PM EST | |
| 118.00 | 7.00 | 9.45 | 8.23 | % | 0.07 | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 119.00 | 7.75 | 10.45 | 9.10 | % | 0.08 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 120.00 | 8.50 | 11.45 | 9.98 | % | 0.08 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 121.00 | 9.85 | 12.45 | 11.15 | 18.20 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/28/2025 1:00:01 PM EST |
| 125.00 | 13.85 | 16.45 | 15.15 | 18.87 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:01 PM EST |
| 130.00 | 18.85 | 21.45 | 20.15 | 23.69 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:01 PM EST |