Options Chain for WALMART INC COM (WMT) - $94.86 as of 7/10/2025 10:58:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 43.00 | 47.00 | 45.00 | 47.70 | 0.00 | 0.00% | 0.90 | 0 | 1 | 9.01 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 3:59:59 PM EST |
| 55.00 | 38.00 | 42.00 | 40.00 | % | 0.73 | 0 | 0 | 9.04 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 60.00 | 33.00 | 37.00 | 35.00 | % | 0.58 | 0 | 0 | 7.90 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 65.00 | 28.35 | 32.00 | 30.18 | 30.60 | 0.00 | 0.00% | 0.46 | 0 | 3 | 6.83 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:59 PM EST |
| 70.00 | 23.10 | 26.90 | 25.00 | % | 0.36 | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 75.00 | 18.40 | 21.95 | 20.18 | 20.75 | -2.35 | -10.18% | 0.27 | 1 | 1 | 4.88 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 80.00 | 13.80 | 16.95 | 15.38 | 15.59 | -3.06 | -16.41% | 0.19 | 2 | 2 | 3.95 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 82.00 | 12.10 | 14.90 | 13.50 | 14.60 | 0.00 | 0.00% | 0.16 | 0 | 2 | 3.59 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:59 PM EST |
| 83.00 | 10.45 | 13.90 | 12.18 | 12.17 | % | 0.15 | 3 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST | |
| 84.00 | 10.70 | 12.90 | 11.80 | 14.79 | 0.00 | 0.00% | 0.14 | 0 | 2 | 3.22 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:59 PM EST |
| 85.00 | 9.80 | 10.75 | 10.28 | 11.15 | -1.05 | -8.61% | 0.12 | 3 | 40 | 2.23 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 86.00 | 7.85 | 10.85 | 9.35 | 10.55 | -0.40 | -3.66% | 0.11 | 1 | 3 | 2.23 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 87.00 | 7.75 | 9.90 | 8.83 | 9.87 | 0.00 | 0.00% | 0.10 | 0 | 21 | 2.67 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
| 88.00 | 6.75 | 8.90 | 7.83 | 10.55 | 0.00 | 0.00% | 0.09 | 0 | 20 | 2.39 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:59 PM EST |
| 89.00 | 4.80 | 7.80 | 6.30 | 8.75 | 0.00 | 0.00% | 0.07 | 0 | 24 | 2.29 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:59 PM EST |
| 90.00 | 4.80 | 4.95 | 4.88 | 5.16 | -1.71 | -24.90% | 0.05 | 7 | 55 | 0.64 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 91.00 | 3.80 | 4.45 | 4.13 | 4.10 | -4.04 | -49.64% | 0.05 | 3 | 54 | 1.06 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 92.00 | 2.78 | 2.96 | 2.87 | 2.92 | -1.95 | -40.05% | 0.03 | 4 | 54 | 0.62 | 0.97 | 0.04 | -0.02 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 93.00 | 1.74 | 1.99 | 1.87 | 1.90 | -2.10 | -52.50% | 0.02 | 538 | 131 | 0.20 | 0.90 | 0.12 | -0.06 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 94.00 | 1.04 | 1.10 | 1.07 | 1.08 | -1.92 | -64.00% | 0.01 | 660 | 201 | 0.27 | 0.76 | 0.25 | -0.17 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 95.00 | 0.41 | 0.43 | 0.42 | 0.42 | -1.68 | -80.00% | 0.00 | 2,052 | 420 | 0.24 | 0.45 | 0.35 | -0.24 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 96.00 | 0.11 | 0.13 | 0.12 | 0.13 | -1.04 | -88.89% | 0.00 | 6,423 | 1,103 | 0.26 | 0.18 | 0.22 | -0.13 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 97.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.53 | -92.99% | 0.00 | 5,060 | 3,368 | 0.29 | 0.07 | 0.09 | -0.04 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 98.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.21 | -87.50% | 0.00 | 2,539 | 4,135 | 0.35 | 0.02 | 0.03 | -0.01 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 99.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 868 | 5,028 | 0.39 | 0.00 | 0.01 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 100.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 1,309 | 3,815 | 0.47 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 101.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 453 | 1,524 | 0.52 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 102.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 98 | 915 | 0.59 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 103.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 849 | 0.66 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 104.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 74 | 333 | 0.73 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,723 | 0.80 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
| 106.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 422 | 1.07 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 107.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.92 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:59 PM EST |
| 108.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.13 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:59 PM EST |
| 109.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.42 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 12 | 262 | 1.11 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 111.00 | 0.00 | 0.19 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/10/2025 3:59:59 PM EST |
| 112.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.19 | 0.10 | 0.06 | +0.05 | +500.00% | 0.00 | 1 | 13 | 2.11 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.17 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/10/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.16 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/10/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.71 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.28 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:59 PM EST |
| 82.00 | 0.00 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.75 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:59 PM EST |
| 83.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 84.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 259 | 0.86 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 86.00 | 0.00 | 0.08 | 0.04 | 0.07 | +0.04 | +133.34% | 0.00 | 1 | 23 | 1.28 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 87.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.81 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
| 88.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 739 | 0.72 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 89.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 463 | 0.54 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 160 | 496 | 0.45 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 91.00 | 0.00 | 0.08 | 0.04 | 0.20 | +0.19 | +1,900.00% | 0.00 | 13 | 182 | 0.54 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 92.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 67 | 11,846 | 0.33 | -0.03 | 0.04 | -0.02 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 93.00 | 0.05 | 0.06 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 6,516 | 775 | 0.27 | -0.10 | 0.12 | -0.06 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 94.00 | 0.15 | 0.17 | 0.16 | 0.16 | +0.09 | +128.58% | 0.00 | 910 | 1,218 | 0.24 | -0.24 | 0.25 | -0.17 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 95.00 | 0.50 | 0.53 | 0.52 | 0.54 | +0.38 | +237.50% | 0.01 | 2,287 | 1,650 | 0.22 | -0.55 | 0.35 | -0.24 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 96.00 | 1.19 | 1.27 | 1.23 | 1.37 | +1.01 | +280.56% | 0.01 | 1,396 | 2,462 | 0.21 | -0.82 | 0.22 | -0.13 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 97.00 | 2.08 | 2.28 | 2.18 | 2.11 | +1.36 | +181.34% | 0.02 | 610 | 1,857 | 0.34 | -0.93 | 0.09 | -0.04 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 98.00 | 3.10 | 3.30 | 3.20 | 3.15 | +1.88 | +148.04% | 0.03 | 390 | 898 | 0.48 | -0.98 | 0.03 | -0.01 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 99.00 | 4.10 | 4.40 | 4.25 | 4.10 | +1.90 | +86.37% | 0.04 | 261 | 695 | 0.65 | -1.00 | 0.01 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 100.00 | 5.10 | 5.25 | 5.18 | 4.65 | +1.50 | +47.62% | 0.05 | 63 | 165 | 0.69 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 101.00 | 5.95 | 6.95 | 6.45 | 3.90 | 0.00 | 0.00% | 0.06 | 0 | 54 | 1.49 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
| 102.00 | 7.00 | 7.25 | 7.13 | 6.15 | +1.05 | +20.59% | 0.07 | 12 | 71 | 0.88 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 103.00 | 7.60 | 9.00 | 8.30 | 8.07 | +2.62 | +48.08% | 0.08 | 1 | 23 | 1.75 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 104.00 | 8.90 | 10.35 | 9.63 | 8.97 | % | 0.09 | 4 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST | |
| 105.00 | 9.55 | 12.00 | 10.78 | 9.76 | +2.16 | +28.43% | 0.10 | 6 | 1 | 2.61 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 106.00 | 10.55 | 12.35 | 11.45 | 10.73 | % | 0.11 | 4 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST | |
| 107.00 | 11.60 | 13.35 | 12.48 | 7.26 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 7/10/2025 3:59:59 PM EST |
| 108.00 | 13.00 | 14.50 | 13.75 | 10.04 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:59 PM EST |
| 109.00 | 14.00 | 15.35 | 14.68 | 13.90 | % | 0.13 | 1 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST | |
| 110.00 | 14.45 | 17.00 | 15.73 | 14.84 | % | 0.14 | 1 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST | |
| 111.00 | 15.90 | 18.00 | 16.95 | 15.99 | % | 0.15 | 1 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST | |
| 112.00 | 17.00 | 19.00 | 18.00 | 16.94 | % | 0.16 | 1 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST | |
| 115.00 | 20.00 | 22.00 | 21.00 | 21.25 | +5.15 | +31.99% | 0.18 | 6 | 1 | 3.78 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 120.00 | 24.75 | 27.20 | 25.98 | 23.69 | +1.09 | +4.83% | 0.22 | 1 | 1 | 4.28 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 125.00 | 29.80 | 32.00 | 30.90 | % | 0.25 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 130.00 | 34.45 | 37.20 | 35.83 | % | 0.28 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST |