Options Chain for WALMART INC COM (WMT) - $102.48 as of 11/14/2025 9:59:10 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 | 45.50 | 49.40 | 47.45 | % | 0.86 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:00 PM EST | |||
| 60.00 | 40.50 | 44.60 | 42.55 | % | 0.71 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:00 PM EST | |||
| 65.00 | 35.55 | 39.50 | 37.53 | % | 0.58 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:00 PM EST | |||
| 70.00 | 30.55 | 34.55 | 32.55 | 31.15 | % | 0.46 | 1 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:00 PM EST | |
| 75.00 | 25.60 | 29.60 | 27.60 | % | 0.37 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:00 PM EST | |||
| 80.00 | 20.70 | 24.60 | 22.65 | 17.60 | -6.25 | -26.21% | 0.28 | 1 | 1 | 0.77 | 0.99 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 85.00 | 15.95 | 19.60 | 17.78 | 15.64 | -2.41 | -13.36% | 0.21 | 2 | 0 | 0.64 | 0.97 | 0.01 | -0.01 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 88.00 | 13.70 | 15.50 | 14.60 | % | 0.17 | 0 | 0 | 0.43 | 0.94 | 0.01 | -0.02 | 11/14/2025 4:00:00 PM EST | |||
| 89.00 | 12.75 | 15.30 | 14.03 | 14.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.50 | 0.93 | 0.01 | -0.02 | 11/10/2025 | 11/14/2025 4:00:00 PM EST |
| 90.00 | 11.25 | 13.60 | 12.43 | 13.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.40 | 0.91 | 0.02 | -0.02 | 11/7/2025 | 11/14/2025 4:00:00 PM EST |
| 91.00 | 10.40 | 13.60 | 12.00 | 11.30 | % | 0.13 | 1 | 0 | 0.48 | 0.89 | 0.02 | -0.02 | 11/14/2025 | 11/14/2025 4:00:00 PM EST | |
| 92.00 | 9.50 | 11.80 | 10.65 | 10.00 | % | 0.12 | 1 | 0 | 0.37 | 0.87 | 0.02 | -0.03 | 11/14/2025 | 11/14/2025 4:00:00 PM EST | |
| 93.00 | 9.05 | 12.05 | 10.55 | % | 0.11 | 0 | 0 | 0.47 | 0.85 | 0.02 | -0.03 | 11/14/2025 4:00:00 PM EST | |||
| 94.00 | 8.20 | 10.10 | 9.15 | 10.27 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.35 | 0.82 | 0.03 | -0.03 | 11/12/2025 | 11/14/2025 4:00:00 PM EST |
| 95.00 | 7.55 | 9.35 | 8.45 | 9.70 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.23 | 0.79 | 0.03 | -0.04 | 11/12/2025 | 11/14/2025 4:00:00 PM EST |
| 96.00 | 6.60 | 8.45 | 7.53 | 8.90 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.22 | 0.76 | 0.03 | -0.04 | 11/12/2025 | 11/14/2025 4:00:00 PM EST |
| 97.00 | 7.05 | 7.60 | 7.33 | % | 0.08 | 0 | 0 | 0.29 | 0.73 | 0.03 | -0.04 | 11/14/2025 4:00:00 PM EST | |||
| 98.00 | 6.15 | 7.50 | 6.83 | 7.00 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.31 | 0.70 | 0.03 | -0.04 | 11/13/2025 | 11/14/2025 4:00:00 PM EST |
| 99.00 | 5.60 | 6.15 | 5.88 | 5.34 | % | 0.06 | 43 | 0 | 0.28 | 0.66 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 4:00:00 PM EST | |
| 100.00 | 5.15 | 5.45 | 5.30 | 5.10 | -0.44 | -7.95% | 0.05 | 119 | 12 | 0.28 | 0.62 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 101.00 | 4.35 | 5.15 | 4.75 | 4.30 | -0.60 | -12.25% | 0.05 | 7 | 30 | 0.28 | 0.58 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 102.00 | 3.75 | 4.45 | 4.10 | 3.69 | -1.01 | -21.49% | 0.04 | 46 | 98 | 0.28 | 0.54 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 103.00 | 3.25 | 4.00 | 3.63 | 3.65 | -0.19 | -4.95% | 0.04 | 191 | 121 | 0.28 | 0.50 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 104.00 | 2.73 | 4.35 | 3.54 | 3.02 | -0.48 | -13.72% | 0.03 | 25 | 18 | 0.30 | 0.46 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 105.00 | 2.70 | 2.88 | 2.79 | 2.80 | -0.20 | -6.67% | 0.03 | 16 | 69 | 0.28 | 0.42 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 106.00 | 1.98 | 2.70 | 2.34 | 2.12 | -0.51 | -19.40% | 0.02 | 4 | 10 | 0.27 | 0.38 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 107.00 | 2.00 | 2.35 | 2.18 | 2.00 | -0.31 | -13.42% | 0.02 | 12 | 15 | 0.28 | 0.34 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 108.00 | 1.50 | 2.10 | 1.80 | 1.50 | -0.20 | -11.77% | 0.02 | 5 | 23 | 0.28 | 0.31 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 109.00 | 1.14 | 1.75 | 1.45 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.27 | 0.27 | 0.03 | -0.04 | 11/13/2025 | 11/14/2025 4:00:00 PM EST |
| 110.00 | 1.20 | 1.30 | 1.25 | 1.23 | -0.12 | -8.89% | 0.01 | 19 | 37 | 0.27 | 0.24 | 0.03 | -0.04 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 111.00 | 0.96 | 1.79 | 1.38 | 1.10 | 0.00 | 0.00% | 0.01 | 22 | 12 | 0.30 | 0.21 | 0.03 | -0.03 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 112.00 | 0.74 | 1.36 | 1.05 | 0.96 | -0.07 | -6.80% | 0.01 | 33 | 67 | 0.29 | 0.19 | 0.03 | -0.03 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 113.00 | 0.60 | 0.95 | 0.78 | 0.68 | -0.14 | -17.08% | 0.01 | 4 | 13 | 0.27 | 0.16 | 0.03 | -0.03 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 114.00 | 0.38 | 0.80 | 0.59 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.27 | 0.14 | 0.02 | -0.03 | 11/11/2025 | 11/14/2025 4:00:00 PM EST |
| 115.00 | 0.04 | 0.75 | 0.40 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.23 | 0.12 | 0.02 | -0.02 | 11/7/2025 | 11/14/2025 4:00:00 PM EST |
| 116.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.32 | 0.10 | 0.02 | -0.02 | 11/12/2025 | 11/14/2025 4:00:00 PM EST |
| 117.00 | 0.20 | 0.60 | 0.40 | 0.40 | % | 0.00 | 1 | 0 | 0.28 | 0.09 | 0.02 | -0.02 | 11/14/2025 | 11/14/2025 4:00:00 PM EST | |
| 120.00 | 0.10 | 0.43 | 0.27 | 0.26 | -0.14 | -35.00% | 0.00 | 5 | 26 | 0.28 | 0.05 | 0.01 | -0.01 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.01 | 11/14/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 0.01 | 0.00 | 0.00 | 11/14/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/14/2025 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 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.96 | 0.48 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:00 PM EST | |||
| 80.00 | 0.07 | 0.37 | 0.22 | 0.15 | % | 0.00 | 10 | 0 | 0.41 | -0.01 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:00 PM EST | |
| 85.00 | 0.01 | 1.00 | 0.51 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.35 | -0.03 | 0.01 | -0.01 | 11/11/2025 | 11/14/2025 4:00:00 PM EST |
| 88.00 | 0.21 | 1.05 | 0.63 | 0.41 | +0.18 | +78.27% | 0.01 | 30 | 10 | 0.36 | -0.06 | 0.01 | -0.02 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 89.00 | 0.40 | 0.85 | 0.63 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.35 | -0.07 | 0.01 | -0.02 | 11/12/2025 | 11/14/2025 4:00:00 PM EST |
| 90.00 | 0.54 | 0.57 | 0.56 | 0.56 | +0.03 | +5.66% | 0.01 | 7,370 | 64 | 0.32 | -0.09 | 0.02 | -0.02 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 91.00 | 0.61 | 0.88 | 0.75 | 0.75 | % | 0.01 | 1 | 0 | 0.32 | -0.11 | 0.02 | -0.02 | 11/14/2025 | 11/14/2025 4:00:00 PM EST | |
| 92.00 | 0.59 | 0.96 | 0.78 | 0.87 | +0.11 | +14.48% | 0.01 | 15 | 5,013 | 0.31 | -0.13 | 0.02 | -0.03 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 93.00 | 0.73 | 1.04 | 0.89 | 0.93 | +0.25 | +36.77% | 0.01 | 4 | 23 | 0.30 | -0.15 | 0.02 | -0.03 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 94.00 | 0.80 | 1.35 | 1.08 | 1.08 | +0.02 | +1.89% | 0.01 | 4 | 19 | 0.30 | -0.18 | 0.03 | -0.03 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 95.00 | 1.10 | 1.34 | 1.22 | 1.46 | +0.26 | +21.67% | 0.01 | 5 | 38 | 0.29 | -0.21 | 0.03 | -0.04 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 96.00 | 1.03 | 1.70 | 1.37 | 1.82 | +0.42 | +30.00% | 0.01 | 31 | 43 | 0.28 | -0.24 | 0.03 | -0.04 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 97.00 | 1.61 | 2.23 | 1.92 | 1.92 | +0.24 | +14.29% | 0.02 | 19 | 56 | 0.31 | -0.27 | 0.03 | -0.04 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 98.00 | 1.76 | 2.19 | 1.98 | 2.29 | +0.58 | +33.92% | 0.02 | 1 | 12 | 0.28 | -0.30 | 0.03 | -0.04 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 99.00 | 2.29 | 2.63 | 2.46 | 2.35 | +0.35 | +17.50% | 0.02 | 13 | 10 | 0.29 | -0.34 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 100.00 | 2.64 | 3.00 | 2.82 | 3.05 | +0.32 | +11.73% | 0.03 | 9 | 25 | 0.29 | -0.38 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 101.00 | 3.05 | 3.40 | 3.23 | 3.35 | +0.63 | +23.17% | 0.03 | 12 | 5 | 0.29 | -0.42 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 102.00 | 3.40 | 4.05 | 3.73 | 3.73 | +0.10 | +2.76% | 0.04 | 10 | 15 | 0.29 | -0.46 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 103.00 | 3.90 | 4.45 | 4.18 | 5.02 | +1.34 | +36.42% | 0.04 | 2 | 61 | 0.29 | -0.50 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 104.00 | 4.40 | 5.05 | 4.73 | 4.25 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.29 | -0.54 | 0.04 | -0.05 | 11/12/2025 | 11/14/2025 4:00:00 PM EST |
| 105.00 | 4.35 | 5.60 | 4.98 | 5.80 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.26 | -0.58 | 0.04 | -0.05 | 11/6/2025 | 11/14/2025 4:00:00 PM EST |
| 106.00 | 5.55 | 6.25 | 5.90 | 7.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.28 | -0.62 | 0.04 | -0.05 | 11/6/2025 | 11/14/2025 4:00:00 PM EST |
| 107.00 | 6.05 | 6.90 | 6.48 | % | 0.06 | 0 | 0 | 0.27 | -0.66 | 0.04 | -0.04 | 11/14/2025 4:00:00 PM EST | |||
| 108.00 | 6.85 | 7.60 | 7.23 | % | 0.07 | 0 | 0 | 0.28 | -0.69 | 0.04 | -0.04 | 11/14/2025 4:00:00 PM EST | |||
| 109.00 | 6.60 | 8.35 | 7.48 | % | 0.07 | 0 | 0 | 0.31 | -0.73 | 0.03 | -0.04 | 11/14/2025 4:00:00 PM EST | |||
| 110.00 | 6.75 | 10.60 | 8.68 | % | 0.08 | 0 | 0 | 0.43 | -0.76 | 0.03 | -0.04 | 11/14/2025 4:00:00 PM EST | |||
| 111.00 | 7.85 | 11.60 | 9.73 | % | 0.09 | 0 | 0 | 0.45 | -0.79 | 0.03 | -0.03 | 11/14/2025 4:00:00 PM EST | |||
| 112.00 | 9.90 | 12.45 | 11.18 | % | 0.10 | 0 | 0 | 0.34 | -0.81 | 0.03 | -0.03 | 11/14/2025 4:00:00 PM EST | |||
| 113.00 | 10.80 | 13.30 | 12.05 | % | 0.11 | 0 | 0 | 0.35 | -0.84 | 0.03 | -0.03 | 11/14/2025 4:00:00 PM EST | |||
| 114.00 | 11.70 | 14.10 | 12.90 | % | 0.11 | 0 | 0 | 0.34 | -0.86 | 0.02 | -0.03 | 11/14/2025 4:00:00 PM EST | |||
| 115.00 | 11.70 | 15.00 | 13.35 | 13.30 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.48 | -0.88 | 0.02 | -0.02 | 11/7/2025 | 11/14/2025 4:00:00 PM EST |
| 116.00 | 13.60 | 15.90 | 14.75 | % | 0.13 | 0 | 0 | 0.49 | -0.90 | 0.02 | -0.02 | 11/14/2025 4:00:00 PM EST | |||
| 117.00 | 13.45 | 16.80 | 15.13 | 15.01 | % | 0.13 | 2 | 0 | 0.50 | -0.91 | 0.02 | -0.02 | 11/14/2025 | 11/14/2025 4:00:00 PM EST | |
| 120.00 | 16.65 | 19.80 | 18.23 | % | 0.15 | 0 | 0 | 0.56 | -0.95 | 0.01 | -0.01 | 11/14/2025 4:00:00 PM EST | |||
| 125.00 | 20.65 | 24.70 | 22.68 | % | 0.18 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 11/14/2025 4:00:00 PM EST | |||
| 130.00 | 25.50 | 29.65 | 27.58 | % | 0.21 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 11/14/2025 4:00:00 PM EST | |||
| 135.00 | 30.50 | 34.65 | 32.58 | % | 0.24 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:00 PM EST |