Options Chain for WALMART INC COM (WMT) - $95.67 as of 7/22/2025 8:29:45 AM 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 | 43.75 | 47.90 | 45.83 | % | 0.92 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 55.00 | 38.75 | 42.70 | 40.73 | % | 0.74 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 60.00 | 34.00 | 37.90 | 35.95 | % | 0.60 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 65.00 | 28.80 | 32.80 | 30.80 | % | 0.47 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 70.00 | 25.00 | 27.75 | 26.38 | 25.70 | 0.00 | 0.00% | 0.38 | 0 | 5 | 1.37 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/21/2025 4:00:04 PM EST |
| 75.00 | 20.75 | 21.05 | 20.90 | % | 0.28 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 80.00 | 15.75 | 16.80 | 16.28 | % | 0.20 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 83.00 | 12.80 | 13.80 | 13.30 | % | 0.16 | 0 | 0 | 0.41 | 0.99 | 0.00 | -0.02 | 7/21/2025 4:00:04 PM EST | |||
| 84.00 | 11.35 | 12.55 | 11.95 | 11.25 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.53 | 0.98 | 0.01 | -0.02 | 7/14/2025 | 7/21/2025 4:00:04 PM EST |
| 85.00 | 10.80 | 11.15 | 10.98 | 10.41 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.45 | 0.98 | 0.01 | -0.02 | 7/18/2025 | 7/21/2025 4:00:04 PM EST |
| 86.00 | 9.80 | 10.35 | 10.08 | 9.75 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.41 | 0.96 | 0.01 | -0.03 | 7/17/2025 | 7/21/2025 4:00:04 PM EST |
| 87.00 | 8.20 | 9.80 | 9.00 | % | 0.10 | 0 | 0 | 0.38 | 0.95 | 0.02 | -0.03 | 7/21/2025 4:00:04 PM EST | |||
| 88.00 | 7.85 | 8.20 | 8.03 | 7.41 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.19 | 0.94 | 0.02 | -0.03 | 7/11/2025 | 7/21/2025 4:00:04 PM EST |
| 89.00 | 6.90 | 7.35 | 7.13 | 7.06 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.30 | 0.92 | 0.03 | -0.03 | 7/17/2025 | 7/21/2025 4:00:04 PM EST |
| 90.00 | 6.05 | 6.90 | 6.48 | 6.40 | 0.00 | 0.00% | 0.07 | 0 | 42 | 0.29 | 0.89 | 0.04 | -0.04 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 91.00 | 5.15 | 5.30 | 5.23 | 5.23 | 0.00 | 0.00% | 0.06 | 0 | 48 | 0.20 | 0.86 | 0.05 | -0.04 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 92.00 | 4.30 | 4.45 | 4.38 | 4.72 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.20 | 0.82 | 0.06 | -0.05 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 93.00 | 3.50 | 3.65 | 3.58 | 4.04 | 0.00 | 0.00% | 0.04 | 0 | 77 | 0.20 | 0.76 | 0.07 | -0.05 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 94.00 | 2.77 | 2.96 | 2.87 | 2.91 | 0.00 | 0.00% | 0.03 | 0 | 75 | 0.20 | 0.69 | 0.08 | -0.05 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 95.00 | 2.14 | 2.28 | 2.21 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 471 | 0.20 | 0.60 | 0.09 | -0.05 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 96.00 | 1.58 | 2.13 | 1.86 | 1.54 | 0.00 | 0.00% | 0.02 | 0 | 724 | 0.22 | 0.51 | 0.10 | -0.05 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 97.00 | 1.13 | 1.19 | 1.16 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 580 | 0.19 | 0.41 | 0.10 | -0.05 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 98.00 | 0.78 | 0.83 | 0.81 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 567 | 0.19 | 0.31 | 0.09 | -0.04 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 99.00 | 0.51 | 0.57 | 0.54 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 524 | 0.19 | 0.23 | 0.08 | -0.04 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 100.00 | 0.35 | 0.37 | 0.36 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 972 | 0.19 | 0.16 | 0.06 | -0.03 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 101.00 | 0.22 | 0.27 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 463 | 0.19 | 0.12 | 0.05 | -0.02 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 102.00 | 0.15 | 0.19 | 0.17 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 337 | 0.20 | 0.09 | 0.04 | -0.02 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 103.00 | 0.10 | 0.14 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.21 | 0.06 | 0.03 | -0.02 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 104.00 | 0.01 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.20 | 0.05 | 0.02 | -0.01 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 105.00 | 0.04 | 0.17 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 599 | 0.23 | 0.03 | 0.01 | -0.01 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 106.00 | 0.01 | 0.29 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 585 | 0.26 | 0.02 | 0.01 | -0.01 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 107.00 | 0.01 | 0.22 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.26 | 0.01 | 0.01 | 0.00 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 108.00 | 0.01 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.29 | 0.01 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 109.00 | 0.01 | 0.27 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.31 | 0.01 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 110.00 | 0.01 | 0.26 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.33 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 125.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 130.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 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 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 80.00 | 0.01 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 83.00 | 0.01 | 0.22 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.34 | -0.01 | 0.00 | -0.02 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 84.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.31 | -0.02 | 0.01 | -0.02 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 85.00 | 0.01 | 0.26 | 0.14 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.30 | -0.02 | 0.01 | -0.02 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 86.00 | 0.01 | 0.19 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.27 | -0.04 | 0.01 | -0.03 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 87.00 | 0.01 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.24 | -0.05 | 0.02 | -0.03 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 88.00 | 0.12 | 0.15 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.25 | -0.06 | 0.02 | -0.03 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 89.00 | 0.16 | 0.19 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.24 | -0.08 | 0.03 | -0.03 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 90.00 | 0.22 | 0.25 | 0.24 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.23 | -0.11 | 0.04 | -0.04 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 91.00 | 0.31 | 0.35 | 0.33 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.22 | -0.14 | 0.05 | -0.04 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 92.00 | 0.44 | 0.48 | 0.46 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 448 | 0.21 | -0.18 | 0.06 | -0.05 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 93.00 | 0.63 | 0.68 | 0.66 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 242 | 0.21 | -0.24 | 0.07 | -0.05 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 94.00 | 0.89 | 0.94 | 0.92 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 293 | 0.20 | -0.31 | 0.08 | -0.05 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 95.00 | 1.23 | 1.31 | 1.27 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 574 | 0.20 | -0.40 | 0.09 | -0.05 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 96.00 | 1.66 | 1.75 | 1.71 | 1.74 | 0.00 | 0.00% | 0.02 | 0 | 211 | 0.20 | -0.49 | 0.10 | -0.05 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 97.00 | 2.21 | 2.31 | 2.26 | 2.04 | 0.00 | 0.00% | 0.02 | 0 | 209 | 0.20 | -0.59 | 0.10 | -0.05 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 98.00 | 2.84 | 2.96 | 2.90 | 2.71 | 0.00 | 0.00% | 0.03 | 0 | 58 | 0.19 | -0.69 | 0.09 | -0.04 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 99.00 | 3.60 | 3.80 | 3.70 | 4.37 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.20 | -0.77 | 0.08 | -0.04 | 7/14/2025 | 7/21/2025 4:00:04 PM EST |
| 100.00 | 4.45 | 4.60 | 4.53 | 5.09 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.20 | -0.84 | 0.06 | -0.03 | 7/16/2025 | 7/21/2025 4:00:04 PM EST |
| 101.00 | 5.30 | 6.30 | 5.80 | 6.39 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.28 | -0.88 | 0.05 | -0.02 | 7/11/2025 | 7/21/2025 4:00:04 PM EST |
| 102.00 | 6.25 | 7.30 | 6.78 | 6.83 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.32 | -0.91 | 0.04 | -0.02 | 7/10/2025 | 7/21/2025 4:00:04 PM EST |
| 103.00 | 7.25 | 7.65 | 7.45 | % | 0.07 | 0 | 0 | 0.38 | -0.94 | 0.03 | -0.02 | 7/21/2025 4:00:04 PM EST | |||
| 104.00 | 8.15 | 8.70 | 8.43 | % | 0.08 | 0 | 0 | 0.34 | -0.95 | 0.02 | -0.01 | 7/21/2025 4:00:04 PM EST | |||
| 105.00 | 8.70 | 9.70 | 9.20 | % | 0.09 | 0 | 0 | 0.48 | -0.97 | 0.01 | -0.01 | 7/21/2025 4:00:04 PM EST | |||
| 106.00 | 10.25 | 10.70 | 10.48 | % | 0.10 | 0 | 0 | 0.39 | -0.98 | 0.01 | -0.01 | 7/21/2025 4:00:04 PM EST | |||
| 107.00 | 11.25 | 12.25 | 11.75 | % | 0.11 | 0 | 0 | 0.46 | -0.99 | 0.01 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 108.00 | 12.25 | 12.55 | 12.40 | 10.60 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 7/2/2025 | 7/21/2025 4:00:04 PM EST |
| 109.00 | 12.55 | 14.15 | 13.35 | % | 0.12 | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 110.00 | 14.20 | 14.55 | 14.38 | % | 0.13 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 115.00 | 18.55 | 19.55 | 19.05 | % | 0.17 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 120.00 | 23.70 | 24.70 | 24.20 | % | 0.20 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 125.00 | 27.85 | 31.40 | 29.63 | % | 0.24 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 130.00 | 32.70 | 36.20 | 34.45 | % | 0.27 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST |