Options Chain for WALMART INC COM (WMT) - $96.83 as of 8/22/2025 8:53:10 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 | 40.05 | 44.05 | 42.05 | % | 0.76 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 60.00 | 35.00 | 39.05 | 37.03 | % | 0.62 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 65.00 | 31.40 | 32.50 | 31.95 | % | 0.49 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 70.00 | 26.80 | 27.10 | 26.95 | % | 0.39 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 75.00 | 21.80 | 22.05 | 21.93 | 23.35 | +0.60 | +2.64% | 0.29 | 16 | 8 | 0.71 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 80.00 | 16.85 | 17.20 | 17.03 | 18.35 | -2.80 | -13.24% | 0.21 | 25 | 41 | 0.58 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 83.00 | 13.85 | 14.40 | 14.13 | % | 0.17 | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 84.00 | 12.85 | 13.40 | 13.13 | 15.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.48 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:50 PM EST |
| 85.00 | 11.70 | 12.20 | 11.95 | 13.35 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.49 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 86.00 | 10.95 | 11.20 | 11.08 | 12.40 | -0.25 | -1.98% | 0.13 | 10 | 1 | 0.39 | 0.99 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 87.00 | 9.95 | 10.15 | 10.05 | 11.80 | +0.88 | +8.06% | 0.12 | 2 | 4 | 0.44 | 0.98 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 88.00 | 8.90 | 9.50 | 9.20 | 9.95 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.35 | 0.97 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 89.00 | 7.95 | 8.25 | 8.10 | 9.03 | -5.07 | -35.96% | 0.09 | 1 | 1 | 0.22 | 0.96 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 90.00 | 6.05 | 7.20 | 6.63 | 7.06 | -1.14 | -13.91% | 0.07 | 7 | 13 | 0.12 | 0.95 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 91.00 | 6.05 | 6.30 | 6.18 | 6.54 | -0.95 | -12.69% | 0.07 | 1 | 44 | 0.28 | 0.92 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 92.00 | 5.15 | 5.30 | 5.23 | 5.75 | -0.25 | -4.17% | 0.06 | 2 | 8 | 0.20 | 0.89 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 93.00 | 4.25 | 4.40 | 4.33 | 5.45 | +0.45 | +9.00% | 0.05 | 2 | 40 | 0.20 | 0.85 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 94.00 | 3.40 | 3.50 | 3.45 | 3.55 | -1.03 | -22.49% | 0.04 | 60 | 323 | 0.19 | 0.80 | 0.07 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 95.00 | 2.61 | 2.70 | 2.66 | 2.65 | -0.88 | -24.93% | 0.03 | 229 | 227 | 0.18 | 0.72 | 0.09 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 96.00 | 1.94 | 2.01 | 1.98 | 1.98 | -1.17 | -37.15% | 0.02 | 213 | 412 | 0.18 | 0.63 | 0.11 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 97.00 | 1.38 | 1.43 | 1.41 | 1.42 | -1.02 | -41.81% | 0.01 | 782 | 331 | 0.18 | 0.52 | 0.11 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 98.00 | 0.92 | 0.97 | 0.95 | 0.95 | -0.83 | -46.63% | 0.01 | 2,038 | 1,162 | 0.18 | 0.40 | 0.11 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 99.00 | 0.61 | 0.65 | 0.63 | 0.62 | -0.68 | -52.31% | 0.01 | 1,710 | 836 | 0.18 | 0.30 | 0.10 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 100.00 | 0.40 | 0.42 | 0.41 | 0.42 | -0.47 | -52.81% | 0.00 | 4,290 | 1,169 | 0.18 | 0.21 | 0.08 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 101.00 | 0.26 | 0.28 | 0.27 | 0.27 | -0.35 | -56.46% | 0.00 | 862 | 953 | 0.19 | 0.15 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 102.00 | 0.18 | 0.19 | 0.19 | 0.18 | -0.26 | -59.10% | 0.00 | 1,149 | 1,748 | 0.20 | 0.10 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 103.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.14 | -51.86% | 0.00 | 157 | 849 | 0.21 | 0.07 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 104.00 | 0.09 | 0.12 | 0.11 | 0.09 | -0.11 | -55.00% | 0.00 | 109 | 607 | 0.22 | 0.04 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 105.00 | 0.08 | 0.10 | 0.09 | 0.08 | -0.07 | -46.67% | 0.00 | 151 | 1,090 | 0.24 | 0.03 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 106.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.04 | -36.37% | 0.00 | 70 | 587 | 0.25 | 0.02 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 107.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 31 | 297 | 0.27 | 0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 108.00 | 0.04 | 0.07 | 0.06 | 0.04 | -0.03 | -42.86% | 0.00 | 6 | 160 | 0.28 | 0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 109.00 | 0.01 | 0.11 | 0.06 | 0.07 | +0.02 | +40.00% | 0.00 | 2 | 58 | 0.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 110.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 553 | 971 | 0.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 111.00 | 0.01 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.36 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 112.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 125 | 0.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 113.00 | 0.00 | 1.45 | 0.73 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.80 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 114.00 | 0.00 | 0.64 | 0.32 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.64 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.55 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 116.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.17 | -85.00% | 0.00 | 3 | 32 | 0.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 117.00 | 0.00 | 1.45 | 0.73 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.91 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.09 | -75.00% | 0.00 | 1 | 46 | 0.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.93 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 0.93 | 0.47 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.09 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 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 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 1.45 | 0.73 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.22 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.08 | 0.04 | 0.68 | +0.65 | +2,166.67% | 0.00 | 17 | 40 | 0.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 83.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.44 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 84.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 8 | 26 | 0.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.05 | -55.56% | 0.00 | 2 | 36 | 0.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 86.00 | 0.02 | 0.11 | 0.07 | 0.04 | -0.14 | -77.78% | 0.00 | 5 | 14 | 0.33 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 87.00 | 0.01 | 0.07 | 0.04 | 0.06 | -0.15 | -71.43% | 0.00 | 60 | 55 | 0.27 | -0.02 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 88.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.05 | -50.00% | 0.00 | 12 | 31 | 0.27 | -0.03 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 89.00 | 0.01 | 0.27 | 0.14 | 0.09 | -0.02 | -18.19% | 0.00 | 53 | 23 | 0.26 | -0.04 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 90.00 | 0.11 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 88 | 286 | 0.25 | -0.05 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 91.00 | 0.13 | 0.16 | 0.15 | 0.15 | -0.03 | -16.67% | 0.00 | 66 | 481 | 0.23 | -0.08 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 92.00 | 0.20 | 0.22 | 0.21 | 0.20 | -0.03 | -13.05% | 0.00 | 101 | 425 | 0.22 | -0.11 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 93.00 | 0.28 | 0.31 | 0.30 | 0.29 | -0.03 | -9.38% | 0.00 | 64 | 222 | 0.21 | -0.15 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 94.00 | 0.43 | 0.45 | 0.44 | 0.44 | 0.00 | 0.00% | 0.00 | 212 | 6,432 | 0.20 | -0.20 | 0.07 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 95.00 | 0.64 | 0.68 | 0.66 | 0.64 | +0.05 | +8.48% | 0.01 | 391 | 501 | 0.19 | -0.28 | 0.09 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 96.00 | 0.95 | 0.99 | 0.97 | 0.97 | +0.14 | +16.87% | 0.01 | 402 | 572 | 0.19 | -0.37 | 0.11 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 97.00 | 1.34 | 1.43 | 1.39 | 1.37 | +0.20 | +17.10% | 0.01 | 2,183 | 318 | 0.19 | -0.48 | 0.11 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 98.00 | 1.91 | 1.99 | 1.95 | 1.95 | +0.35 | +21.88% | 0.02 | 437 | 629 | 0.19 | -0.60 | 0.11 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 99.00 | 2.58 | 2.68 | 2.63 | 2.60 | +0.49 | +23.23% | 0.03 | 83 | 436 | 0.19 | -0.70 | 0.10 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 100.00 | 3.35 | 3.50 | 3.43 | 3.35 | +0.57 | +20.51% | 0.03 | 149 | 449 | 0.19 | -0.79 | 0.08 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 101.00 | 4.25 | 4.35 | 4.30 | 4.20 | +0.75 | +21.74% | 0.04 | 50 | 145 | 0.19 | -0.85 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 102.00 | 5.15 | 5.30 | 5.23 | 5.20 | +0.90 | +20.93% | 0.05 | 28 | 153 | 0.22 | -0.90 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 103.00 | 6.15 | 6.30 | 6.23 | 5.80 | +0.75 | +14.86% | 0.06 | 50 | 346 | 0.24 | -0.93 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 104.00 | 6.75 | 7.25 | 7.00 | 6.97 | +0.52 | +8.07% | 0.07 | 17 | 225 | 0.26 | -0.96 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 105.00 | 8.05 | 8.25 | 8.15 | 7.95 | +0.45 | +6.00% | 0.08 | 7 | 52 | 0.35 | -0.97 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 106.00 | 9.05 | 9.25 | 9.15 | 9.15 | +0.90 | +10.91% | 0.09 | 12 | 100 | 0.35 | -0.98 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 107.00 | 9.70 | 10.40 | 10.05 | 9.05 | 0.00 | 0.00% | 0.09 | 0 | 33 | 0.66 | -0.99 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 108.00 | 11.05 | 11.35 | 11.20 | 9.95 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.39 | -0.99 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 109.00 | 11.65 | 12.25 | 11.95 | 11.39 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.36 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 110.00 | 12.60 | 13.50 | 13.05 | 13.30 | +5.25 | +65.22% | 0.12 | 75 | 3 | 0.38 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 111.00 | 13.70 | 14.40 | 14.05 | % | 0.13 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 112.00 | 14.65 | 15.40 | 15.03 | 10.60 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.54 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 113.00 | 15.65 | 16.30 | 15.98 | % | 0.14 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 114.00 | 16.75 | 17.40 | 17.08 | 16.60 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.53 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 115.00 | 18.00 | 18.60 | 18.30 | % | 0.16 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 116.00 | 19.05 | 19.45 | 19.25 | % | 0.17 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 117.00 | 20.05 | 20.50 | 20.28 | % | 0.17 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 120.00 | 23.00 | 23.30 | 23.15 | 16.58 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:50 PM EST |
| 125.00 | 27.15 | 28.35 | 27.75 | % | 0.22 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 130.00 | 32.45 | 33.55 | 33.00 | % | 0.25 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |