Options Chain for WALMART INC COM (WMT) - $96.98 as of 8/29/2025 9:21:06 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 | 39.95 | 44.05 | 42.00 | % | 0.76 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 60.00 | 35.80 | 38.15 | 36.98 | 42.49 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:01 PM EST |
| 65.00 | 31.30 | 33.10 | 32.20 | % | 0.50 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 70.00 | 26.55 | 27.50 | 27.03 | 26.46 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.05 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 75.00 | 20.45 | 23.15 | 21.80 | 21.20 | 0.00 | 0.00% | 0.29 | 0 | 50 | 0.65 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 80.00 | 15.90 | 17.20 | 16.55 | 16.40 | 0.00 | 0.00% | 0.21 | 0 | 26 | 0.61 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 83.00 | 12.85 | 15.35 | 14.10 | 13.30 | 0.00 | 0.00% | 0.17 | 0 | 64 | 0.48 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 84.00 | 12.10 | 13.25 | 12.68 | % | 0.15 | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 85.00 | 12.05 | 12.30 | 12.18 | 11.85 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.42 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 86.00 | 10.45 | 12.95 | 11.70 | 10.50 | -2.75 | -20.76% | 0.14 | 4 | 1 | 0.36 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 87.00 | 10.05 | 10.25 | 10.15 | 9.45 | +0.35 | +3.85% | 0.12 | 5 | 12 | 0.33 | 0.99 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 88.00 | 9.10 | 9.25 | 9.18 | 8.55 | -0.05 | -0.59% | 0.10 | 4 | 2 | 0.33 | 0.99 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 89.00 | 8.10 | 8.25 | 8.18 | 7.50 | -1.85 | -19.79% | 0.09 | 8 | 5 | 0.29 | 0.97 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 90.00 | 7.15 | 8.25 | 7.70 | 6.91 | +0.36 | +5.50% | 0.09 | 4 | 36 | 0.18 | 0.96 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 91.00 | 6.10 | 6.30 | 6.20 | 5.55 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.25 | 0.94 | 0.03 | -0.03 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 92.00 | 5.20 | 5.35 | 5.28 | 5.10 | +0.35 | +7.37% | 0.06 | 30 | 30 | 0.16 | 0.92 | 0.04 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 93.00 | 4.30 | 4.40 | 4.35 | 4.15 | +0.45 | +12.17% | 0.05 | 15 | 86 | 0.18 | 0.88 | 0.06 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 94.00 | 3.30 | 3.55 | 3.43 | 3.45 | +0.65 | +23.22% | 0.04 | 132 | 119 | 0.19 | 0.83 | 0.08 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 95.00 | 2.44 | 2.69 | 2.57 | 2.59 | +0.36 | +16.15% | 0.03 | 140 | 293 | 0.17 | 0.75 | 0.10 | -0.05 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 96.00 | 1.91 | 1.95 | 1.93 | 1.89 | +0.34 | +21.94% | 0.02 | 751 | 602 | 0.17 | 0.65 | 0.12 | -0.05 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 97.00 | 1.31 | 1.36 | 1.34 | 1.34 | +0.27 | +25.24% | 0.01 | 730 | 1,091 | 0.16 | 0.53 | 0.13 | -0.05 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 98.00 | 0.84 | 0.88 | 0.86 | 0.84 | +0.14 | +20.00% | 0.01 | 493 | 989 | 0.16 | 0.41 | 0.12 | -0.05 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 99.00 | 0.52 | 0.54 | 0.53 | 0.53 | +0.10 | +23.26% | 0.01 | 952 | 928 | 0.16 | 0.29 | 0.11 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 100.00 | 0.30 | 0.33 | 0.32 | 0.33 | +0.06 | +22.23% | 0.00 | 716 | 3,163 | 0.16 | 0.20 | 0.08 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 101.00 | 0.18 | 0.20 | 0.19 | 0.19 | -0.01 | -5.00% | 0.00 | 93 | 1,387 | 0.17 | 0.13 | 0.06 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 102.00 | 0.12 | 0.13 | 0.13 | 0.12 | -0.01 | -7.70% | 0.00 | 391 | 2,452 | 0.18 | 0.09 | 0.04 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 103.00 | 0.07 | 0.10 | 0.09 | 0.11 | +0.02 | +22.23% | 0.00 | 53 | 614 | 0.19 | 0.05 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 104.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 563 | 699 | 0.20 | 0.03 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 105.00 | 0.02 | 0.06 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 20 | 226 | 0.20 | 0.02 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 106.00 | 0.01 | 0.30 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 396 | 0.27 | 0.01 | 0.01 | 0.00 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 107.00 | 0.01 | 0.20 | 0.11 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 182 | 0.27 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 108.00 | 0.01 | 0.20 | 0.11 | 0.09 | +0.05 | +125.00% | 0.00 | 3 | 315 | 0.29 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 109.00 | 0.00 | 0.30 | 0.15 | 0.02 | -0.03 | -60.00% | 0.00 | 5 | 261 | 0.32 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.39 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 111.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.38 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:01 PM EST |
| 112.00 | 0.03 | 0.20 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.35 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 113.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.57 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:01 PM EST |
| 114.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.63 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 1.13 | 0.57 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.75 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 116.00 | 0.00 | 1.27 | 0.64 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.81 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:01 PM EST |
| 117.00 | 0.00 | 1.11 | 0.56 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.80 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 0.93 | 0.47 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.87 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 1.13 | 0.57 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.99 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 1.11 | 0.56 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 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 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.28 | 0.14 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 35 | 0.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 83.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 84.00 | 0.00 | 0.37 | 0.19 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 7 | 82 | 0.39 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 86.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.03 | -33.34% | 0.00 | 1 | 17 | 0.38 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 87.00 | 0.01 | 0.05 | 0.03 | 0.07 | -0.04 | -36.37% | 0.00 | 11 | 9 | 0.27 | -0.01 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 88.00 | 0.06 | 0.28 | 0.17 | 0.05 | -0.06 | -54.55% | 0.00 | 5 | 31 | 0.32 | -0.01 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 89.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 30 | 62 | 0.24 | -0.03 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 90.00 | 0.01 | 0.12 | 0.07 | 0.10 | -0.02 | -16.67% | 0.00 | 23 | 190 | 0.22 | -0.04 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 91.00 | 0.10 | 0.13 | 0.12 | 0.13 | -0.04 | -23.53% | 0.00 | 9 | 893 | 0.22 | -0.06 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 92.00 | 0.14 | 0.17 | 0.16 | 0.14 | -0.12 | -46.16% | 0.00 | 28 | 4,727 | 0.21 | -0.08 | 0.04 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 93.00 | 0.20 | 0.22 | 0.21 | 0.25 | -0.12 | -32.44% | 0.00 | 14 | 320 | 0.19 | -0.12 | 0.06 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 94.00 | 0.31 | 0.33 | 0.32 | 0.32 | -0.23 | -41.82% | 0.00 | 234 | 421 | 0.18 | -0.17 | 0.08 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 95.00 | 0.48 | 0.51 | 0.50 | 0.50 | -0.31 | -38.28% | 0.01 | 139 | 675 | 0.17 | -0.25 | 0.10 | -0.05 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 96.00 | 0.76 | 0.80 | 0.78 | 0.81 | -0.41 | -33.61% | 0.01 | 201 | 461 | 0.17 | -0.35 | 0.12 | -0.05 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 97.00 | 1.15 | 1.22 | 1.19 | 1.22 | -0.41 | -25.16% | 0.01 | 140 | 614 | 0.17 | -0.47 | 0.13 | -0.05 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 98.00 | 1.64 | 1.76 | 1.70 | 1.76 | -0.63 | -26.36% | 0.02 | 84 | 321 | 0.17 | -0.59 | 0.12 | -0.05 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 99.00 | 2.37 | 2.44 | 2.41 | 3.05 | +0.09 | +3.05% | 0.02 | 11 | 219 | 0.17 | -0.71 | 0.11 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 100.00 | 3.15 | 3.25 | 3.20 | 3.40 | -0.50 | -12.83% | 0.03 | 21 | 158 | 0.17 | -0.80 | 0.08 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 101.00 | 4.05 | 4.15 | 4.10 | 4.30 | -0.45 | -9.48% | 0.04 | 67 | 250 | 0.19 | -0.87 | 0.06 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 102.00 | 4.90 | 5.25 | 5.08 | 5.92 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.22 | -0.91 | 0.04 | -0.02 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 103.00 | 5.95 | 6.10 | 6.03 | 7.50 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.23 | -0.95 | 0.03 | -0.01 | 8/26/2025 | 8/29/2025 4:00:01 PM EST |
| 104.00 | 6.85 | 7.10 | 6.98 | 7.25 | -0.90 | -11.05% | 0.07 | 1 | 3 | 0.33 | -0.97 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 105.00 | 7.05 | 8.30 | 7.68 | 8.10 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.37 | -0.98 | 0.01 | -0.01 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 106.00 | 8.15 | 10.10 | 9.13 | 7.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.42 | -0.99 | 0.01 | 0.00 | 8/22/2025 | 8/29/2025 4:00:01 PM EST |
| 107.00 | 8.30 | 11.10 | 9.70 | 9.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.35 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 108.00 | 9.20 | 11.20 | 10.20 | 6.65 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 4:00:01 PM EST |
| 109.00 | 10.55 | 12.10 | 11.33 | % | 0.10 | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 110.00 | 11.90 | 13.10 | 12.50 | 13.81 | +1.11 | +8.74% | 0.11 | 10 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 111.00 | 12.65 | 14.20 | 13.43 | % | 0.12 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 112.00 | 14.40 | 15.20 | 14.80 | % | 0.13 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 113.00 | 15.65 | 16.15 | 15.90 | 16.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.51 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 114.00 | 16.25 | 17.20 | 16.73 | 10.95 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 4:00:01 PM EST |
| 115.00 | 17.50 | 18.25 | 17.88 | 16.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:01 PM EST |
| 116.00 | 18.40 | 19.20 | 18.80 | % | 0.16 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 117.00 | 19.40 | 20.85 | 20.13 | % | 0.17 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 120.00 | 22.30 | 24.10 | 23.20 | 19.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 4:00:01 PM EST |
| 125.00 | 27.35 | 28.20 | 27.78 | 20.70 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.73 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 4:00:01 PM EST |
| 130.00 | 32.40 | 33.20 | 32.80 | % | 0.25 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST |