Options Chain for WALMART INC COM (WMT) - $105.32 as of 11/21/2025 9:45:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 59.75 | 61.90 | 60.83 | 57.00 | 0.00 | 0.00% | 1.35 | 0 | 79 | 2.26 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:59 PM EST |
| 47.50 | 57.15 | 59.40 | 58.28 | 57.40 | 0.00 | 0.00% | 1.23 | 0 | 170 | 2.13 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 11/21/2025 3:59:59 PM EST |
| 50.00 | 54.70 | 57.00 | 55.85 | 51.47 | 0.00 | 0.00% | 1.12 | 0 | 53 | 2.04 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 11/21/2025 3:59:59 PM EST |
| 55.00 | 49.75 | 52.00 | 50.88 | 51.59 | 0.00 | 0.00% | 0.93 | 0 | 26 | 1.82 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 60.00 | 44.75 | 47.10 | 45.93 | 47.34 | +0.37 | +0.79% | 0.77 | 1 | 334 | 1.64 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 65.00 | 39.60 | 42.15 | 40.88 | 41.97 | 0.00 | 0.00% | 0.63 | 0 | 113 | 1.46 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 70.00 | 34.45 | 37.05 | 35.75 | 32.00 | 0.00 | 0.00% | 0.51 | 0 | 154 | 1.26 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 3:59:59 PM EST |
| 75.00 | 29.80 | 32.15 | 30.98 | 31.85 | 0.00 | 0.00% | 0.41 | 0 | 1,112 | 1.11 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 77.50 | 27.15 | 29.60 | 28.38 | 25.49 | 0.00 | 0.00% | 0.37 | 0 | 68 | 1.02 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 11/21/2025 3:59:59 PM EST |
| 80.00 | 24.70 | 27.20 | 25.95 | 27.49 | +0.41 | +1.52% | 0.32 | 2 | 784 | 0.96 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 82.50 | 22.30 | 24.70 | 23.50 | 25.00 | 0.00 | 0.00% | 0.28 | 0 | 495 | 0.88 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 85.00 | 19.70 | 21.95 | 20.83 | 20.55 | -1.34 | -6.13% | 0.25 | 1 | 1,589 | 0.77 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 87.50 | 17.20 | 19.75 | 18.48 | 20.50 | 0.00 | 0.00% | 0.21 | 0 | 327 | 0.74 | 0.99 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 90.00 | 15.20 | 16.10 | 15.65 | 15.51 | -2.17 | -12.28% | 0.17 | 4 | 1,566 | 0.48 | 0.98 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 92.50 | 11.55 | 14.45 | 13.00 | 13.82 | -1.68 | -10.84% | 0.14 | 63 | 900 | 0.55 | 0.96 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 95.00 | 10.50 | 11.10 | 10.80 | 11.40 | -1.25 | -9.89% | 0.11 | 169 | 1,553 | 0.30 | 0.93 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 97.50 | 8.25 | 8.60 | 8.43 | 8.95 | -1.51 | -14.44% | 0.09 | 38 | 1,799 | 0.27 | 0.87 | 0.03 | -0.03 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 100.00 | 6.20 | 6.45 | 6.33 | 6.20 | -1.72 | -21.72% | 0.06 | 845 | 4,275 | 0.25 | 0.79 | 0.04 | -0.04 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 105.00 | 2.78 | 2.89 | 2.84 | 2.81 | -1.29 | -31.47% | 0.03 | 3,908 | 12,897 | 0.23 | 0.53 | 0.06 | -0.05 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 110.00 | 0.80 | 0.90 | 0.85 | 0.88 | -0.85 | -49.14% | 0.01 | 6,643 | 22,040 | 0.21 | 0.24 | 0.05 | -0.04 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 115.00 | 0.20 | 0.22 | 0.21 | 0.22 | -0.33 | -60.00% | 0.00 | 3,732 | 28,550 | 0.22 | 0.07 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 120.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.12 | -66.67% | 0.00 | 310 | 6,209 | 0.24 | 0.01 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 125.00 | 0.01 | 0.11 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 7 | 4,365 | 0.28 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 5 | 1,360 | 0.38 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 697 | 0.37 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 564 | 0.40 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 325 | 0.54 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,167 | 0.59 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:59 PM EST |
| 160.00 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.51 | 0.26 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,286 | 1.75 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.14 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 665 | 0.93 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.91 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,276 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 755 | 0.67 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 70.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 808 | 0.55 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 75.00 | 0.01 | 0.09 | 0.05 | 0.10 | +0.08 | +400.00% | 0.00 | 1 | 1,527 | 0.52 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 77.50 | 0.02 | 0.08 | 0.05 | 0.14 | +0.11 | +366.67% | 0.00 | 5 | 669 | 0.48 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 80.00 | 0.03 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 4,616 | 0.44 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 82.50 | 0.03 | 0.07 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,323 | 0.41 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 85.00 | 0.06 | 0.15 | 0.11 | 0.07 | -0.01 | -12.50% | 0.00 | 35 | 4,947 | 0.40 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 87.50 | 0.06 | 0.14 | 0.10 | 0.07 | -0.02 | -22.23% | 0.00 | 188 | 5,391 | 0.35 | -0.01 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 90.00 | 0.09 | 0.21 | 0.15 | 0.12 | -0.01 | -7.70% | 0.00 | 467 | 4,716 | 0.33 | -0.02 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 92.50 | 0.15 | 0.31 | 0.23 | 0.16 | -0.02 | -11.12% | 0.00 | 161 | 11,202 | 0.31 | -0.04 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 95.00 | 0.27 | 0.36 | 0.32 | 0.32 | +0.01 | +3.23% | 0.00 | 817 | 6,264 | 0.28 | -0.07 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 97.50 | 0.49 | 0.58 | 0.54 | 0.53 | +0.07 | +15.22% | 0.01 | 784 | 8,093 | 0.26 | -0.13 | 0.03 | -0.03 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 100.00 | 0.85 | 0.92 | 0.89 | 0.89 | +0.13 | +17.11% | 0.01 | 4,672 | 6,688 | 0.25 | -0.21 | 0.04 | -0.04 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 105.00 | 2.37 | 2.51 | 2.44 | 2.39 | +0.32 | +15.46% | 0.02 | 1,633 | 2,907 | 0.23 | -0.47 | 0.06 | -0.05 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 110.00 | 5.35 | 5.80 | 5.58 | 5.50 | +1.10 | +25.00% | 0.05 | 227 | 1,794 | 0.22 | -0.76 | 0.05 | -0.04 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 115.00 | 8.80 | 10.05 | 9.43 | 8.90 | +0.70 | +8.54% | 0.08 | 1 | 685 | 0.26 | -0.93 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 120.00 | 13.30 | 15.35 | 14.33 | 17.10 | 0.00 | 0.00% | 0.12 | 0 | 348 | 0.40 | -0.99 | 0.01 | 0.00 | 11/11/2025 | 11/21/2025 3:59:59 PM EST |
| 125.00 | 18.10 | 20.85 | 19.48 | 21.86 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 11/21/2025 3:59:59 PM EST |
| 130.00 | 23.10 | 25.50 | 24.30 | 22.70 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.59 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 11/21/2025 3:59:59 PM EST |
| 135.00 | 28.10 | 30.55 | 29.33 | % | 0.22 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 140.00 | 33.10 | 35.50 | 34.30 | % | 0.24 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 145.00 | 38.10 | 40.45 | 39.28 | 41.45 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 11/21/2025 3:59:59 PM EST |
| 150.00 | 43.10 | 45.55 | 44.33 | % | 0.30 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 155.00 | 48.10 | 50.45 | 49.28 | 51.65 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 11/21/2025 3:59:59 PM EST |
| 160.00 | % | 0.00 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST |