Options Chain for WALMART INC COM (WMT) - $102.33 as of 9/19/2025 9:46:30 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 | 57.50 | 58.00 | 57.75 | 56.55 | 0.00 | 0.00% | 1.28 | 0 | 80 | 1.23 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 4:00:07 PM EST |
| 47.50 | 55.25 | 56.10 | 55.68 | 57.40 | 0.00 | 0.00% | 1.17 | 0 | 170 | 0.97 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:07 PM EST |
| 50.00 | 51.80 | 53.10 | 52.45 | 52.24 | 0.00 | 0.00% | 1.05 | 0 | 53 | 1.12 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/19/2025 4:00:07 PM EST |
| 55.00 | 46.90 | 48.15 | 47.53 | 44.27 | 0.00 | 0.00% | 0.86 | 0 | 36 | 0.75 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/19/2025 4:00:07 PM EST |
| 60.00 | 42.50 | 43.25 | 42.88 | 42.85 | 0.00 | 0.00% | 0.71 | 0 | 340 | 0.85 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/19/2025 4:00:07 PM EST |
| 65.00 | 37.05 | 38.25 | 37.65 | 39.41 | 0.00 | 0.00% | 0.58 | 0 | 119 | 0.71 | 0.99 | 0.00 | -0.01 | 9/15/2025 | 9/19/2025 4:00:07 PM EST |
| 70.00 | 33.10 | 33.85 | 33.48 | 33.55 | +0.29 | +0.88% | 0.48 | 22 | 142 | 0.73 | 0.98 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 4:00:07 PM EST |
| 75.00 | 27.25 | 29.30 | 28.28 | 29.66 | 0.00 | 0.00% | 0.38 | 0 | 1,256 | 0.43 | 0.97 | 0.00 | -0.01 | 9/18/2025 | 9/19/2025 4:00:07 PM EST |
| 77.50 | 24.85 | 26.10 | 25.48 | 29.40 | 0.00 | 0.00% | 0.33 | 0 | 69 | 0.50 | 0.95 | 0.01 | -0.02 | 9/17/2025 | 9/19/2025 4:00:07 PM EST |
| 80.00 | 22.45 | 23.60 | 23.03 | 26.15 | 0.00 | 0.00% | 0.29 | 0 | 780 | 0.45 | 0.94 | 0.01 | -0.02 | 9/17/2025 | 9/19/2025 4:00:07 PM EST |
| 82.50 | 21.05 | 21.85 | 21.45 | 22.80 | 0.00 | 0.00% | 0.26 | 0 | 145 | 0.42 | 0.92 | 0.01 | -0.02 | 9/18/2025 | 9/19/2025 4:00:07 PM EST |
| 85.00 | 18.00 | 19.50 | 18.75 | 19.10 | -1.05 | -5.22% | 0.22 | 3 | 1,674 | 0.29 | 0.90 | 0.01 | -0.02 | 9/19/2025 | 9/19/2025 4:00:07 PM EST |
| 87.50 | 16.30 | 16.60 | 16.45 | 19.10 | 0.00 | 0.00% | 0.19 | 0 | 325 | 0.26 | 0.88 | 0.01 | -0.02 | 9/17/2025 | 9/19/2025 4:00:07 PM EST |
| 90.00 | 14.20 | 14.35 | 14.28 | 14.48 | -0.92 | -5.98% | 0.16 | 28 | 1,566 | 0.28 | 0.85 | 0.02 | -0.03 | 9/19/2025 | 9/19/2025 4:00:07 PM EST |
| 92.50 | 11.05 | 12.25 | 11.65 | 13.62 | 0.00 | 0.00% | 0.13 | 0 | 874 | 0.27 | 0.81 | 0.02 | -0.03 | 9/18/2025 | 9/19/2025 4:00:07 PM EST |
| 95.00 | 10.10 | 10.25 | 10.18 | 10.41 | -1.23 | -10.57% | 0.11 | 15 | 1,603 | 0.26 | 0.76 | 0.02 | -0.03 | 9/19/2025 | 9/19/2025 4:00:07 PM EST |
| 97.50 | 8.25 | 8.40 | 8.33 | 8.40 | -0.80 | -8.70% | 0.09 | 23 | 1,730 | 0.25 | 0.70 | 0.03 | -0.03 | 9/19/2025 | 9/19/2025 4:00:07 PM EST |
| 100.00 | 6.65 | 6.80 | 6.73 | 6.70 | -0.95 | -12.42% | 0.07 | 61 | 4,036 | 0.24 | 0.63 | 0.03 | -0.03 | 9/19/2025 | 9/19/2025 4:00:07 PM EST |
| 105.00 | 4.05 | 4.10 | 4.08 | 4.13 | -0.65 | -13.60% | 0.04 | 663 | 7,956 | 0.24 | 0.46 | 0.04 | -0.03 | 9/19/2025 | 9/19/2025 4:00:07 PM EST |
| 110.00 | 2.28 | 2.34 | 2.31 | 2.30 | -0.39 | -14.50% | 0.02 | 321 | 7,731 | 0.23 | 0.31 | 0.03 | -0.03 | 9/19/2025 | 9/19/2025 4:00:07 PM EST |
| 115.00 | 1.21 | 1.26 | 1.24 | 1.22 | -0.29 | -19.21% | 0.01 | 739 | 6,081 | 0.23 | 0.19 | 0.02 | -0.02 | 9/19/2025 | 9/19/2025 4:00:07 PM EST |
| 120.00 | 0.63 | 0.68 | 0.66 | 0.67 | -0.14 | -17.29% | 0.01 | 149 | 3,958 | 0.24 | 0.12 | 0.02 | -0.01 | 9/19/2025 | 9/19/2025 4:00:07 PM EST |
| 125.00 | 0.35 | 0.39 | 0.37 | 0.39 | -0.06 | -13.34% | 0.00 | 229 | 3,900 | 0.24 | 0.07 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 4:00:07 PM EST |
| 130.00 | 0.18 | 0.30 | 0.24 | 0.33 | +0.07 | +26.93% | 0.00 | 25 | 727 | 0.26 | 0.04 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 4:00:07 PM EST |
| 135.00 | 0.08 | 0.20 | 0.14 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 671 | 0.27 | 0.03 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 4:00:07 PM EST |
| 140.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.33 | 0.01 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:07 PM EST |
| 145.00 | 0.01 | 0.18 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.29 | 0.01 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 4:00:07 PM EST |
| 150.00 | 0.01 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.33 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 4:00:07 PM EST |
| 155.00 | 0.05 | 0.08 | 0.07 | 0.04 | -0.02 | -33.34% | 0.00 | 82 | 2,079 | 0.32 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:07 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 | 0.01 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,299 | 0.68 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 4:00:07 PM EST |
| 47.50 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.80 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/19/2025 4:00:07 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 661 | 0.69 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 4:00:07 PM EST |
| 55.00 | 0.01 | 0.12 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.51 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/19/2025 4:00:07 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,299 | 0.61 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:07 PM EST |
| 65.00 | 0.06 | 0.17 | 0.12 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 767 | 0.44 | -0.01 | 0.00 | -0.01 | 9/18/2025 | 9/19/2025 4:00:07 PM EST |
| 70.00 | 0.09 | 0.26 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 956 | 0.40 | -0.02 | 0.00 | -0.01 | 9/18/2025 | 9/19/2025 4:00:07 PM EST |
| 75.00 | 0.10 | 0.33 | 0.22 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1,533 | 0.35 | -0.03 | 0.00 | -0.01 | 9/18/2025 | 9/19/2025 4:00:07 PM EST |
| 77.50 | 0.05 | 0.58 | 0.32 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 600 | 0.33 | -0.05 | 0.01 | -0.02 | 9/16/2025 | 9/19/2025 4:00:07 PM EST |
| 80.00 | 0.30 | 0.47 | 0.39 | 0.40 | +0.05 | +14.29% | 0.00 | 13 | 4,442 | 0.33 | -0.06 | 0.01 | -0.02 | 9/19/2025 | 9/19/2025 4:00:07 PM EST |
| 82.50 | 0.43 | 0.52 | 0.48 | 0.43 | -0.04 | -8.52% | 0.01 | 1 | 4,305 | 0.31 | -0.08 | 0.01 | -0.02 | 9/19/2025 | 9/19/2025 4:00:07 PM EST |
| 85.00 | 0.57 | 0.68 | 0.63 | 0.58 | 0.00 | 0.00% | 0.01 | 19 | 4,714 | 0.30 | -0.10 | 0.01 | -0.02 | 9/19/2025 | 9/19/2025 4:00:07 PM EST |
| 87.50 | 0.76 | 0.88 | 0.82 | 0.71 | -0.04 | -5.34% | 0.01 | 410 | 5,677 | 0.29 | -0.12 | 0.01 | -0.02 | 9/19/2025 | 9/19/2025 4:00:07 PM EST |
| 90.00 | 1.02 | 1.19 | 1.11 | 1.06 | +0.08 | +8.17% | 0.01 | 910 | 4,571 | 0.27 | -0.15 | 0.02 | -0.03 | 9/19/2025 | 9/19/2025 4:00:07 PM EST |
| 92.50 | 1.08 | 1.48 | 1.28 | 1.42 | +0.13 | +10.08% | 0.01 | 86 | 2,617 | 0.26 | -0.19 | 0.02 | -0.03 | 9/19/2025 | 9/19/2025 4:00:07 PM EST |
| 95.00 | 1.88 | 1.99 | 1.94 | 1.96 | +0.29 | +17.37% | 0.02 | 201 | 6,049 | 0.25 | -0.24 | 0.02 | -0.03 | 9/19/2025 | 9/19/2025 4:00:07 PM EST |
| 97.50 | 2.57 | 2.64 | 2.61 | 2.61 | +0.32 | +13.98% | 0.03 | 403 | 3,917 | 0.25 | -0.30 | 0.03 | -0.03 | 9/19/2025 | 9/19/2025 4:00:07 PM EST |
| 100.00 | 3.40 | 3.50 | 3.45 | 3.45 | +0.40 | +13.12% | 0.03 | 530 | 2,232 | 0.24 | -0.37 | 0.03 | -0.03 | 9/19/2025 | 9/19/2025 4:00:07 PM EST |
| 105.00 | 5.80 | 5.90 | 5.85 | 5.90 | +0.75 | +14.57% | 0.06 | 406 | 1,092 | 0.24 | -0.54 | 0.04 | -0.03 | 9/19/2025 | 9/19/2025 4:00:07 PM EST |
| 110.00 | 9.00 | 9.15 | 9.08 | 9.05 | +1.13 | +14.27% | 0.08 | 2,794 | 445 | 0.23 | -0.69 | 0.03 | -0.03 | 9/19/2025 | 9/19/2025 4:00:07 PM EST |
| 115.00 | 13.00 | 13.60 | 13.30 | 13.65 | +2.00 | +17.17% | 0.12 | 1,116 | 265 | 0.23 | -0.81 | 0.02 | -0.02 | 9/19/2025 | 9/19/2025 4:00:07 PM EST |
| 120.00 | 17.65 | 18.25 | 17.95 | 17.45 | +2.55 | +17.12% | 0.15 | 1 | 39 | 0.38 | -0.88 | 0.02 | -0.01 | 9/19/2025 | 9/19/2025 4:00:07 PM EST |
| 125.00 | 22.55 | 23.25 | 22.90 | 29.75 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.44 | -0.93 | 0.01 | -0.01 | 8/28/2025 | 9/19/2025 4:00:07 PM EST |
| 130.00 | 27.55 | 27.80 | 27.68 | 26.43 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.33 | -0.96 | 0.01 | -0.01 | 9/16/2025 | 9/19/2025 4:00:07 PM EST |
| 135.00 | 32.25 | 32.80 | 32.53 | % | 0.24 | 0 | 0 | 0.37 | -0.97 | 0.00 | 0.00 | 9/19/2025 4:00:07 PM EST | |||
| 140.00 | 37.55 | 37.80 | 37.68 | % | 0.27 | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 9/19/2025 4:00:07 PM EST | |||
| 145.00 | 42.20 | 42.80 | 42.50 | 41.45 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 4:00:07 PM EST |
| 150.00 | 47.55 | 48.40 | 47.98 | % | 0.32 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:07 PM EST | |||
| 155.00 | 52.15 | 52.80 | 52.48 | % | 0.34 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:07 PM EST |