Options Chain for WALMART INC COM (WMT) - $94.40 as of 7/11/2025 9:07:02 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 | 37.70 | 41.45 | 39.58 | % | 0.72 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 60.00 | 32.75 | 36.60 | 34.68 | % | 0.58 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 65.00 | 27.75 | 31.60 | 29.68 | % | 0.46 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 70.00 | 23.30 | 25.50 | 24.40 | % | 0.35 | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 75.00 | 19.65 | 20.90 | 20.28 | % | 0.27 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 80.00 | 13.25 | 16.90 | 15.08 | % | 0.19 | 0 | 0 | 0.53 | 0.96 | 0.01 | -0.02 | 7/11/2025 3:59:58 PM EST | |||
| 85.00 | 8.85 | 11.70 | 10.28 | % | 0.12 | 0 | 0 | 0.42 | 0.88 | 0.02 | -0.03 | 7/11/2025 3:59:58 PM EST | |||
| 86.00 | 8.95 | 11.15 | 10.05 | % | 0.12 | 0 | 0 | 0.41 | 0.85 | 0.02 | -0.03 | 7/11/2025 3:59:58 PM EST | |||
| 87.00 | 7.00 | 9.00 | 8.00 | 8.97 | % | 0.09 | 1 | 0 | 0.38 | 0.83 | 0.03 | -0.03 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
| 88.00 | 7.40 | 9.95 | 8.68 | % | 0.10 | 0 | 0 | 0.25 | 0.80 | 0.03 | -0.03 | 7/11/2025 3:59:58 PM EST | |||
| 89.00 | 7.05 | 8.20 | 7.63 | % | 0.09 | 0 | 0 | 0.28 | 0.76 | 0.03 | -0.04 | 7/11/2025 3:59:58 PM EST | |||
| 90.00 | 5.95 | 8.30 | 7.13 | 6.63 | % | 0.08 | 1 | 0 | 0.31 | 0.73 | 0.04 | -0.04 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
| 91.00 | 4.15 | 7.30 | 5.73 | 5.80 | % | 0.06 | 2 | 0 | 0.31 | 0.69 | 0.04 | -0.04 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
| 92.00 | 4.55 | 5.65 | 5.10 | 5.20 | % | 0.06 | 1 | 0 | 0.25 | 0.65 | 0.04 | -0.04 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
| 93.00 | 2.84 | 4.55 | 3.70 | 5.75 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.19 | 0.60 | 0.04 | -0.04 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 94.00 | 2.65 | 4.00 | 3.33 | 3.95 | % | 0.04 | 7 | 0 | 0.21 | 0.56 | 0.05 | -0.04 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
| 95.00 | 3.15 | 3.50 | 3.33 | 3.55 | -0.30 | -7.80% | 0.04 | 12 | 51 | 0.25 | 0.51 | 0.05 | -0.04 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 96.00 | 2.80 | 4.95 | 3.88 | 2.95 | -0.30 | -9.24% | 0.04 | 27 | 10 | 0.32 | 0.47 | 0.05 | -0.04 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 97.00 | 2.37 | 2.61 | 2.49 | 2.54 | -0.31 | -10.88% | 0.03 | 13 | 1 | 0.25 | 0.42 | 0.05 | -0.04 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 98.00 | 0.52 | 2.88 | 1.70 | 2.36 | -0.14 | -5.60% | 0.02 | 14 | 30 | 0.21 | 0.37 | 0.05 | -0.04 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 99.00 | 0.54 | 2.65 | 1.60 | 1.82 | % | 0.02 | 14 | 0 | 0.22 | 0.33 | 0.04 | -0.03 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
| 100.00 | 1.00 | 2.16 | 1.58 | 1.55 | -0.20 | -11.43% | 0.02 | 7 | 2 | 0.35 | 0.29 | 0.04 | -0.03 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 101.00 | 1.11 | 2.32 | 1.72 | 1.39 | % | 0.02 | 3 | 0 | 0.28 | 0.25 | 0.04 | -0.03 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
| 102.00 | 0.00 | 2.59 | 1.30 | 1.30 | % | 0.01 | 1 | 0 | 0.40 | 0.21 | 0.04 | -0.03 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
| 103.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.42 | 0.18 | 0.03 | -0.02 | 7/11/2025 3:59:58 PM EST | |||
| 104.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.43 | 0.15 | 0.03 | -0.02 | 7/11/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.80 | 0.40 | 0.69 | % | 0.00 | 164 | 0 | 0.28 | 0.13 | 0.03 | -0.02 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
| 106.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.45 | 0.11 | 0.02 | -0.02 | 7/11/2025 3:59:58 PM EST | |||
| 107.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.27 | 0.09 | 0.02 | -0.02 | 7/11/2025 3:59:58 PM EST | |||
| 108.00 | 0.00 | 1.93 | 0.97 | % | 0.01 | 0 | 0 | 0.48 | 0.07 | 0.02 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 109.00 | 0.24 | 2.03 | 1.14 | 0.41 | % | 0.01 | 5 | 0 | 0.34 | 0.06 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
| 110.00 | 0.00 | 1.89 | 0.95 | % | 0.01 | 0 | 0 | 0.50 | 0.05 | 0.01 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 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 | 1.30 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.59 | -0.04 | 0.01 | -0.02 | 7/11/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.01 | 1.01 | 0.73 | % | 0.01 | 1 | 0 | 0.48 | -0.12 | 0.02 | -0.03 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
| 86.00 | 0.87 | 0.97 | 0.92 | 0.88 | % | 0.01 | 3,520 | 0 | 0.29 | -0.15 | 0.02 | -0.03 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
| 87.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 0.45 | -0.17 | 0.03 | -0.03 | 7/11/2025 3:59:58 PM EST | |||
| 88.00 | 0.00 | 2.21 | 1.11 | 1.20 | % | 0.01 | 2 | 0 | 0.42 | -0.20 | 0.03 | -0.03 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
| 89.00 | 0.65 | 1.75 | 1.20 | 1.39 | +0.14 | +11.20% | 0.01 | 1 | 3 | 0.22 | -0.24 | 0.03 | -0.04 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 1.90 | 0.95 | 1.74 | +0.08 | +4.82% | 0.01 | 25 | 2 | 0.28 | -0.27 | 0.04 | -0.04 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 91.00 | 0.34 | 2.98 | 1.66 | % | 0.02 | 0 | 0 | 0.23 | -0.31 | 0.04 | -0.04 | 7/11/2025 3:59:58 PM EST | |||
| 92.00 | 0.71 | 2.72 | 1.72 | 2.26 | % | 0.02 | 1 | 0 | 0.21 | -0.35 | 0.04 | -0.04 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
| 93.00 | 2.48 | 2.84 | 2.66 | 2.69 | +0.08 | +3.07% | 0.03 | 35 | 10 | 0.26 | -0.40 | 0.04 | -0.04 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 94.00 | 1.54 | 3.35 | 2.45 | 2.95 | +0.35 | +13.47% | 0.03 | 1 | 1 | 0.21 | -0.44 | 0.05 | -0.04 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 95.00 | 1.99 | 3.80 | 2.90 | 3.60 | % | 0.03 | 2 | 0 | 0.20 | -0.49 | 0.05 | -0.04 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
| 96.00 | 2.69 | 5.00 | 3.85 | 4.01 | % | 0.04 | 1 | 0 | 0.23 | -0.53 | 0.05 | -0.04 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
| 97.00 | 3.20 | 5.30 | 4.25 | 4.71 | % | 0.04 | 4 | 0 | 0.22 | -0.58 | 0.05 | -0.04 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
| 98.00 | 5.00 | 5.65 | 5.33 | % | 0.05 | 0 | 0 | 0.24 | -0.63 | 0.05 | -0.04 | 7/11/2025 3:59:58 PM EST | |||
| 99.00 | 5.65 | 7.90 | 6.78 | % | 0.07 | 0 | 0 | 0.29 | -0.67 | 0.04 | -0.03 | 7/11/2025 3:59:58 PM EST | |||
| 100.00 | 6.70 | 6.95 | 6.83 | 6.67 | % | 0.07 | 1 | 0 | 0.25 | -0.71 | 0.04 | -0.03 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
| 101.00 | 6.35 | 8.35 | 7.35 | % | 0.07 | 0 | 0 | 0.37 | -0.75 | 0.04 | -0.03 | 7/11/2025 3:59:58 PM EST | |||
| 102.00 | 7.35 | 9.50 | 8.43 | % | 0.08 | 0 | 0 | 0.37 | -0.79 | 0.04 | -0.03 | 7/11/2025 3:59:58 PM EST | |||
| 103.00 | 8.00 | 10.00 | 9.00 | % | 0.09 | 0 | 0 | 0.37 | -0.82 | 0.03 | -0.02 | 7/11/2025 3:59:58 PM EST | |||
| 104.00 | 8.45 | 11.70 | 10.08 | % | 0.10 | 0 | 0 | 0.37 | -0.85 | 0.03 | -0.02 | 7/11/2025 3:59:58 PM EST | |||
| 105.00 | 10.20 | 11.65 | 10.93 | % | 0.10 | 0 | 0 | 0.24 | -0.87 | 0.03 | -0.02 | 7/11/2025 3:59:58 PM EST | |||
| 106.00 | 10.40 | 12.85 | 11.63 | % | 0.11 | 0 | 0 | 0.37 | -0.89 | 0.02 | -0.02 | 7/11/2025 3:59:58 PM EST | |||
| 107.00 | 12.05 | 14.25 | 13.15 | % | 0.12 | 0 | 0 | 0.41 | -0.91 | 0.02 | -0.02 | 7/11/2025 3:59:58 PM EST | |||
| 108.00 | 13.15 | 14.50 | 13.83 | % | 0.13 | 0 | 0 | 0.44 | -0.93 | 0.02 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 109.00 | 13.75 | 15.50 | 14.63 | % | 0.13 | 0 | 0 | 0.45 | -0.94 | 0.01 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 110.00 | 14.50 | 17.15 | 15.83 | % | 0.14 | 0 | 0 | 0.46 | -0.95 | 0.01 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 115.00 | 20.25 | 22.55 | 21.40 | % | 0.19 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 120.00 | 23.60 | 27.55 | 25.58 | % | 0.21 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 125.00 | 28.75 | 32.45 | 30.60 | % | 0.24 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST |