Options Chain for WALMART INC COM (WMT) - $111.61 as of 12/26/2025 4:01:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 50.20 | 54.20 | 52.20 | 51.35 | 0.00 | 0.00% | 0.87 | 0 | 9 | 1.29 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 65.00 | 45.25 | 49.25 | 47.25 | 46.55 | 0.00 | 0.00% | 0.73 | 0 | 30 | 1.16 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 70.00 | 40.30 | 43.75 | 42.03 | 41.22 | 0.00 | 0.00% | 0.60 | 0 | 14 | 0.95 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 75.00 | 35.30 | 39.35 | 37.33 | 29.93 | 0.00 | 0.00% | 0.50 | 0 | 3 | 0.92 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 3:59:52 PM EST |
| 80.00 | 30.45 | 34.35 | 32.40 | 33.47 | 0.00 | 0.00% | 0.40 | 0 | 5 | 0.80 | 1.00 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 85.00 | 26.20 | 28.80 | 27.50 | 27.60 | -2.91 | -9.54% | 0.32 | 4 | 15 | 0.63 | 0.99 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 90.00 | 21.55 | 22.95 | 22.25 | 21.82 | 0.00 | 0.00% | 0.25 | 0 | 16 | 0.43 | 0.96 | 0.01 | -0.02 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 95.00 | 16.70 | 18.10 | 17.40 | 17.33 | 0.00 | 0.00% | 0.18 | 0 | 88 | 0.36 | 0.92 | 0.01 | -0.02 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 97.50 | 13.55 | 16.25 | 14.90 | 15.55 | +0.05 | +0.33% | 0.15 | 2 | 58 | 0.38 | 0.89 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 100.00 | 12.50 | 13.75 | 13.13 | 13.20 | +0.19 | +1.46% | 0.13 | 15 | 284 | 0.27 | 0.86 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 105.00 | 8.80 | 9.25 | 9.03 | 9.14 | +0.34 | +3.87% | 0.09 | 121 | 568 | 0.26 | 0.75 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 110.00 | 5.55 | 5.70 | 5.63 | 5.64 | -0.04 | -0.71% | 0.05 | 45 | 5,290 | 0.25 | 0.60 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 115.00 | 3.05 | 3.15 | 3.10 | 3.12 | -0.03 | -0.96% | 0.03 | 204 | 3,502 | 0.24 | 0.43 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 120.00 | 1.44 | 1.54 | 1.49 | 1.49 | -0.07 | -4.49% | 0.01 | 224 | 4,931 | 0.23 | 0.26 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 125.00 | 0.65 | 0.71 | 0.68 | 0.68 | -0.02 | -2.86% | 0.01 | 662 | 3,938 | 0.24 | 0.14 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 130.00 | 0.27 | 0.32 | 0.30 | 0.32 | 0.00 | 0.00% | 0.00 | 202 | 1,467 | 0.24 | 0.06 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | 0.18 | +0.01 | +5.89% | 0.00 | 17 | 278 | 0.32 | 0.02 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 0.37 | 0.19 | 0.11 | 0.00 | 0.00% | 0.00 | 1 | 300 | 0.35 | 0.01 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 145.00 | 0.03 | 0.13 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.29 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 150.00 | 0.01 | 0.10 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.30 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 155.00 | 0.01 | 0.25 | 0.13 | 0.05 | -0.09 | -64.29% | 0.00 | 156 | 11 | 0.36 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 160.00 | 0.01 | 0.24 | 0.13 | 0.03 | -0.05 | -62.50% | 0.00 | 5 | 54 | 0.39 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 170.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.66 | 0.33 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.87 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.51 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 30 | 103 | 0.53 | 0.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.66 | 0.33 | 0.14 | -0.03 | -17.65% | 0.00 | 31 | 254 | 0.50 | -0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 90.00 | 0.19 | 0.37 | 0.28 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.34 | -0.04 | 0.01 | -0.02 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 95.00 | 0.47 | 0.54 | 0.51 | 0.51 | -0.02 | -3.78% | 0.01 | 4 | 1,711 | 0.31 | -0.08 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 97.50 | 0.63 | 0.68 | 0.66 | 0.65 | -0.06 | -8.46% | 0.01 | 63 | 2,533 | 0.30 | -0.11 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 100.00 | 0.86 | 0.92 | 0.89 | 0.90 | -0.06 | -6.25% | 0.01 | 620 | 2,957 | 0.28 | -0.14 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 105.00 | 1.65 | 1.73 | 1.69 | 1.70 | -0.11 | -6.08% | 0.02 | 213 | 3,321 | 0.26 | -0.25 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 110.00 | 3.15 | 3.30 | 3.23 | 3.22 | -0.13 | -3.89% | 0.03 | 177 | 3,058 | 0.25 | -0.40 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 115.00 | 5.60 | 5.75 | 5.68 | 5.67 | -0.32 | -5.35% | 0.05 | 24 | 1,778 | 0.24 | -0.57 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 120.00 | 8.35 | 9.90 | 9.13 | 9.16 | -0.33 | -3.48% | 0.08 | 28 | 459 | 0.22 | -0.74 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 125.00 | 11.40 | 15.35 | 13.38 | 13.75 | +1.18 | +9.39% | 0.11 | 3 | 220 | 0.41 | -0.86 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 130.00 | 16.20 | 20.25 | 18.23 | 17.62 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.47 | -0.94 | 0.01 | -0.01 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 135.00 | 21.30 | 25.15 | 23.23 | % | 0.17 | 0 | 0 | 0.52 | -0.98 | 0.01 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 140.00 | 26.20 | 30.25 | 28.23 | 28.32 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 145.00 | 31.30 | 35.15 | 33.23 | % | 0.23 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 150.00 | 36.30 | 40.15 | 38.23 | % | 0.25 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 155.00 | 41.30 | 45.15 | 43.23 | % | 0.28 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 160.00 | 46.30 | 50.15 | 48.23 | % | 0.30 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 165.00 | 51.30 | 55.15 | 53.23 | % | 0.32 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 170.00 | 56.20 | 60.25 | 58.23 | % | 0.34 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST |