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 | 42.90 | 47.00 | 44.95 | % | 0.90 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 55.00 | 38.65 | 42.05 | 40.35 | % | 0.73 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 60.00 | 32.95 | 37.00 | 34.98 | 35.08 | 0.00 | 0.00% | 0.58 | 0 | 3 | 1.78 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/10/2025 3:59:59 PM EST |
| 65.00 | 28.70 | 31.75 | 30.23 | 29.71 | 0.00 | 0.00% | 0.47 | 0 | 10 | 1.64 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/10/2025 3:59:59 PM EST |
| 70.00 | 23.95 | 25.95 | 24.95 | 27.07 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:59 PM EST |
| 75.00 | 18.95 | 20.75 | 19.85 | 20.75 | -0.55 | -2.59% | 0.26 | 1 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 80.00 | 13.60 | 15.55 | 14.58 | % | 0.18 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.02 | 7/10/2025 3:59:59 PM EST | |||
| 82.00 | 12.00 | 13.50 | 12.75 | % | 0.16 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.02 | 7/10/2025 3:59:59 PM EST | |||
| 83.00 | 11.05 | 13.10 | 12.08 | % | 0.15 | 0 | 0 | 0.63 | 0.99 | 0.01 | -0.02 | 7/10/2025 3:59:59 PM EST | |||
| 84.00 | 9.85 | 11.25 | 10.55 | 12.35 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.48 | 0.98 | 0.01 | -0.02 | 6/16/2025 | 7/10/2025 3:59:59 PM EST |
| 85.00 | 9.10 | 10.25 | 9.68 | 11.22 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.38 | 0.97 | 0.01 | -0.02 | 6/20/2025 | 7/10/2025 3:59:59 PM EST |
| 86.00 | 7.85 | 9.35 | 8.60 | 12.00 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.59 | 0.97 | 0.01 | -0.03 | 7/2/2025 | 7/10/2025 3:59:59 PM EST |
| 87.00 | 7.15 | 9.40 | 8.28 | % | 0.10 | 0 | 0 | 0.46 | 0.96 | 0.02 | -0.02 | 7/10/2025 3:59:59 PM EST | |||
| 88.00 | 6.25 | 7.75 | 7.00 | 9.78 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.36 | 0.92 | 0.03 | -0.04 | 7/2/2025 | 7/10/2025 3:59:59 PM EST |
| 89.00 | 6.10 | 6.50 | 6.30 | 7.30 | -1.98 | -21.34% | 0.07 | 1 | 2 | 0.28 | 0.90 | 0.04 | -0.04 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 90.00 | 5.25 | 5.40 | 5.33 | 5.77 | -1.32 | -18.62% | 0.06 | 42 | 202 | 0.25 | 0.88 | 0.04 | -0.04 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 91.00 | 3.70 | 5.55 | 4.63 | 4.65 | -2.85 | -38.00% | 0.05 | 8 | 23 | 0.14 | 0.84 | 0.06 | -0.05 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 92.00 | 3.55 | 3.70 | 3.63 | 4.02 | -1.65 | -29.11% | 0.04 | 6 | 55 | 0.23 | 0.78 | 0.07 | -0.05 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 93.00 | 2.63 | 2.95 | 2.79 | 2.93 | -1.64 | -35.89% | 0.03 | 31 | 115 | 0.21 | 0.70 | 0.09 | -0.06 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 94.00 | 2.15 | 2.29 | 2.22 | 2.19 | -1.56 | -41.60% | 0.02 | 48 | 222 | 0.21 | 0.61 | 0.10 | -0.06 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 95.00 | 1.59 | 1.65 | 1.62 | 1.60 | -1.33 | -45.40% | 0.02 | 517 | 545 | 0.21 | 0.51 | 0.10 | -0.06 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 96.00 | 1.14 | 1.20 | 1.17 | 1.20 | -1.00 | -45.46% | 0.01 | 1,329 | 223 | 0.21 | 0.41 | 0.10 | -0.06 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 97.00 | 0.78 | 0.84 | 0.81 | 0.81 | -0.88 | -52.08% | 0.01 | 1,084 | 652 | 0.21 | 0.32 | 0.09 | -0.05 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 98.00 | 0.52 | 0.57 | 0.55 | 0.54 | -0.71 | -56.80% | 0.01 | 309 | 544 | 0.21 | 0.24 | 0.08 | -0.05 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 99.00 | 0.35 | 0.40 | 0.38 | 0.38 | -0.49 | -56.33% | 0.00 | 167 | 542 | 0.21 | 0.18 | 0.06 | -0.04 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 100.00 | 0.25 | 0.27 | 0.26 | 0.26 | -0.34 | -56.67% | 0.00 | 1,547 | 3,024 | 0.22 | 0.13 | 0.05 | -0.03 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 101.00 | 0.17 | 0.21 | 0.19 | 0.18 | -0.20 | -52.64% | 0.00 | 83 | 384 | 0.23 | 0.09 | 0.04 | -0.02 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 102.00 | 0.12 | 0.15 | 0.14 | 0.14 | -0.14 | -50.00% | 0.00 | 115 | 476 | 0.23 | 0.06 | 0.03 | -0.02 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 103.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.09 | -47.37% | 0.00 | 63 | 449 | 0.25 | 0.04 | 0.02 | -0.01 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 104.00 | 0.01 | 0.11 | 0.06 | 0.06 | -0.08 | -57.15% | 0.00 | 11 | 226 | 0.23 | 0.03 | 0.02 | -0.01 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 105.00 | 0.05 | 0.13 | 0.09 | 0.07 | -0.03 | -30.00% | 0.00 | 44 | 565 | 0.27 | 0.02 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 106.00 | 0.01 | 0.29 | 0.15 | 0.06 | +0.02 | +50.00% | 0.00 | 5 | 165 | 0.30 | 0.01 | 0.01 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 107.00 | 0.02 | 0.15 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.31 | 0.01 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
| 108.00 | 0.00 | 0.27 | 0.14 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:59 PM EST |
| 109.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.40 | 0.20 | 0.26 | +0.19 | +271.43% | 0.00 | 2 | 12 | 0.52 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 111.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.49 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
| 112.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.77 | 0.39 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.69 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/10/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 0.84 | 0.42 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 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 | 0.73 | 0.37 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/10/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.68 | 0.34 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.70 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.41 | -0.01 | 0.00 | -0.02 | 7/3/2025 | 7/10/2025 3:59:59 PM EST |
| 82.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.37 | -0.01 | 0.00 | -0.02 | 7/10/2025 3:59:59 PM EST | |||
| 83.00 | 0.00 | 0.29 | 0.15 | 0.08 | +0.03 | +60.00% | 0.00 | 14 | 50 | 0.37 | -0.01 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 84.00 | 0.01 | 0.28 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.34 | -0.02 | 0.01 | -0.02 | 6/26/2025 | 7/10/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.16 | 0.08 | 0.09 | +0.01 | +12.50% | 0.00 | 5 | 110 | 0.35 | -0.03 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 86.00 | 0.08 | 0.14 | 0.11 | 0.10 | +0.01 | +11.12% | 0.00 | 5 | 87 | 0.30 | -0.03 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 87.00 | 0.00 | 0.61 | 0.31 | 0.15 | +0.06 | +66.67% | 0.00 | 6 | 10,323 | 0.33 | -0.04 | 0.02 | -0.02 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 88.00 | 0.14 | 0.17 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 31 | 82 | 0.26 | -0.08 | 0.03 | -0.04 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 89.00 | 0.00 | 0.22 | 0.11 | 0.21 | +0.05 | +31.25% | 0.00 | 68 | 150 | 0.22 | -0.10 | 0.04 | -0.04 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 90.00 | 0.26 | 0.29 | 0.28 | 0.25 | +0.08 | +47.06% | 0.00 | 91 | 453 | 0.23 | -0.12 | 0.04 | -0.04 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 91.00 | 0.38 | 0.41 | 0.40 | 0.36 | +0.13 | +56.53% | 0.00 | 60 | 111 | 0.22 | -0.16 | 0.06 | -0.05 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 92.00 | 0.54 | 0.57 | 0.56 | 0.58 | +0.27 | +87.10% | 0.01 | 109 | 204 | 0.22 | -0.22 | 0.07 | -0.05 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 93.00 | 0.78 | 0.91 | 0.85 | 0.81 | +0.39 | +92.86% | 0.01 | 209 | 200 | 0.21 | -0.30 | 0.09 | -0.06 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 94.00 | 1.11 | 1.15 | 1.13 | 1.14 | +0.55 | +93.22% | 0.01 | 183 | 510 | 0.21 | -0.39 | 0.10 | -0.06 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 95.00 | 1.34 | 1.59 | 1.47 | 1.59 | +0.75 | +89.29% | 0.02 | 429 | 723 | 0.20 | -0.49 | 0.10 | -0.06 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 96.00 | 2.08 | 2.12 | 2.10 | 1.96 | +0.81 | +70.44% | 0.02 | 222 | 348 | 0.20 | -0.59 | 0.10 | -0.06 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 97.00 | 2.46 | 2.98 | 2.72 | 2.82 | +1.25 | +79.62% | 0.03 | 41 | 462 | 0.19 | -0.68 | 0.09 | -0.05 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 98.00 | 3.45 | 3.60 | 3.53 | 3.38 | +1.21 | +55.76% | 0.04 | 61 | 123 | 0.19 | -0.76 | 0.08 | -0.05 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 99.00 | 4.30 | 4.45 | 4.38 | 4.20 | +1.46 | +53.29% | 0.04 | 29 | 171 | 0.20 | -0.82 | 0.06 | -0.04 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 100.00 | 5.15 | 5.35 | 5.25 | 5.12 | +1.86 | +57.06% | 0.05 | 4 | 79 | 0.19 | -0.87 | 0.05 | -0.03 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 101.00 | 6.05 | 6.30 | 6.18 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.36 | -0.91 | 0.04 | -0.02 | 6/30/2025 | 7/10/2025 3:59:59 PM EST |
| 102.00 | 7.00 | 8.70 | 7.85 | 6.65 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.35 | -0.94 | 0.03 | -0.02 | 6/11/2025 | 7/10/2025 3:59:59 PM EST |
| 103.00 | 7.00 | 9.30 | 8.15 | 4.67 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.41 | -0.96 | 0.02 | -0.01 | 7/8/2025 | 7/10/2025 3:59:59 PM EST |
| 104.00 | 8.40 | 10.60 | 9.50 | % | 0.09 | 0 | 0 | 0.41 | -0.97 | 0.02 | -0.01 | 7/10/2025 3:59:59 PM EST | |||
| 105.00 | 9.60 | 11.25 | 10.43 | 6.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.50 | -0.98 | 0.01 | -0.01 | 7/8/2025 | 7/10/2025 3:59:59 PM EST |
| 106.00 | 11.00 | 12.50 | 11.75 | % | 0.11 | 0 | 0 | 0.38 | -0.99 | 0.01 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 107.00 | 11.00 | 13.90 | 12.45 | 9.75 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.49 | -0.99 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:59 PM EST |
| 108.00 | 13.00 | 14.95 | 13.98 | % | 0.13 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 109.00 | 13.30 | 15.45 | 14.38 | % | 0.13 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 110.00 | 14.80 | 16.70 | 15.75 | 14.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 7/10/2025 3:59:59 PM EST |
| 111.00 | 16.00 | 18.10 | 17.05 | % | 0.15 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 112.00 | 17.00 | 17.70 | 17.35 | 14.15 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:59 PM EST |
| 115.00 | 19.25 | 21.80 | 20.53 | % | 0.18 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 120.00 | 23.70 | 26.30 | 25.00 | % | 0.21 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 125.00 | 28.10 | 31.75 | 29.93 | % | 0.24 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 130.00 | 33.10 | 36.75 | 34.93 | % | 0.27 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST |