Options Chain for WALMART INC COM (WMT) - $97.61 as of 7/29/2025 2:49:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 56.75 | 58.65 | 57.70 | 56.35 | 0.00 | 0.00% | 1.44 | 0 | 12 | 1.16 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 7/29/2025 1:58:58 PM EST |
| 42.50 | 54.15 | 57.40 | 55.78 | % | 1.31 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 45.00 | 52.80 | 53.55 | 53.18 | 51.95 | 0.00 | 0.00% | 1.18 | 0 | 537 | 1.27 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:58 PM EST |
| 47.50 | 50.60 | 51.00 | 50.80 | 48.30 | 0.00 | 0.00% | 1.07 | 0 | 12 | 1.22 | 1.00 | 0.00 | 0.00 | 12/12/2024 | 7/29/2025 1:58:58 PM EST |
| 50.00 | 48.15 | 48.50 | 48.33 | 49.30 | 0.00 | 0.00% | 0.97 | 0 | 112 | 1.05 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 7/29/2025 1:58:58 PM EST |
| 55.00 | 43.10 | 43.40 | 43.25 | 41.35 | 0.00 | 0.00% | 0.79 | 0 | 39 | 0.95 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 1:58:58 PM EST |
| 60.00 | 38.20 | 38.40 | 38.30 | 35.55 | 0.00 | 0.00% | 0.64 | 0 | 87 | 0.70 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:58:58 PM EST |
| 65.00 | 33.25 | 33.45 | 33.35 | 30.50 | 0.00 | 0.00% | 0.51 | 0 | 1,912 | 0.53 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:58:58 PM EST |
| 67.50 | 30.60 | 30.95 | 30.78 | 29.70 | 0.00 | 0.00% | 0.46 | 0 | 241 | 0.53 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:58 PM EST |
| 70.00 | 28.35 | 28.50 | 28.43 | 27.87 | 0.00 | 0.00% | 0.41 | 0 | 444 | 0.50 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:58 PM EST |
| 72.50 | 25.90 | 26.05 | 25.98 | 25.40 | 0.00 | 0.00% | 0.36 | 0 | 137 | 0.45 | 1.00 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 1:58:58 PM EST |
| 75.00 | 23.45 | 23.60 | 23.53 | 22.75 | 0.00 | 0.00% | 0.31 | 0 | 742 | 0.36 | 0.99 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 77.50 | 21.00 | 21.15 | 21.08 | 20.54 | 0.00 | 0.00% | 0.27 | 0 | 220 | 0.36 | 0.99 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 1:58:58 PM EST |
| 80.00 | 18.60 | 18.75 | 18.68 | 18.80 | +0.91 | +5.09% | 0.23 | 19 | 17,943 | 0.33 | 0.98 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 82.50 | 16.20 | 16.30 | 16.25 | 15.50 | 0.00 | 0.00% | 0.20 | 0 | 622 | 0.31 | 0.96 | 0.01 | -0.02 | 7/25/2025 | 7/29/2025 1:58:58 PM EST |
| 85.00 | 13.85 | 13.95 | 13.90 | 14.20 | +0.55 | +4.03% | 0.16 | 3 | 3,185 | 0.30 | 0.93 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 87.50 | 11.55 | 11.70 | 11.63 | 11.50 | +0.07 | +0.62% | 0.13 | 1 | 1,133 | 0.28 | 0.89 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 90.00 | 9.40 | 9.50 | 9.45 | 9.55 | +0.49 | +5.41% | 0.10 | 727 | 3,629 | 0.27 | 0.83 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 92.50 | 7.40 | 7.50 | 7.45 | 7.45 | +0.40 | +5.68% | 0.08 | 28 | 2,314 | 0.26 | 0.76 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 95.00 | 5.60 | 5.70 | 5.65 | 5.60 | +0.20 | +3.71% | 0.06 | 503 | 4,236 | 0.25 | 0.67 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 97.50 | 4.05 | 4.15 | 4.10 | 4.20 | +0.25 | +6.33% | 0.04 | 253 | 5,562 | 0.24 | 0.56 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 100.00 | 2.82 | 2.88 | 2.85 | 2.85 | +0.11 | +4.02% | 0.03 | 1,315 | 18,259 | 0.24 | 0.45 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 105.00 | 1.19 | 1.23 | 1.21 | 1.24 | +0.06 | +5.09% | 0.01 | 2,510 | 10,149 | 0.23 | 0.25 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 110.00 | 0.45 | 0.49 | 0.47 | 0.51 | +0.03 | +6.25% | 0.00 | 137 | 13,025 | 0.24 | 0.11 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 115.00 | 0.18 | 0.22 | 0.20 | 0.21 | -0.02 | -8.70% | 0.00 | 27 | 5,034 | 0.25 | 0.04 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 120.00 | 0.05 | 0.12 | 0.09 | 0.10 | -0.01 | -9.10% | 0.00 | 82 | 4,811 | 0.26 | 0.01 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 125.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 681 | 0.30 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:58 PM EST |
| 130.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,054 | 0.33 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,748 | 0.39 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:58 PM EST |
| 140.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 376 | 0.42 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:58 PM EST |
| 145.00 | 0.00 | 0.08 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 110 | 0.45 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 150.00 | 0.01 | 0.07 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 5 | 140 | 0.43 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 155.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,732 | 0.50 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.99 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:58:58 PM EST |
| 42.50 | 0.00 | 0.06 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.93 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/29/2025 1:58:58 PM EST |
| 45.00 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.87 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 1:58:58 PM EST |
| 47.50 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.81 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 1:58:58 PM EST |
| 50.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 387 | 0.76 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:58 PM EST |
| 55.00 | 0.00 | 0.07 | 0.04 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.68 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:58 PM EST |
| 60.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,236 | 0.70 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:58:58 PM EST |
| 65.00 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 2 | 1,459 | 0.48 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 67.50 | 0.03 | 0.14 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,969 | 0.46 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 70.00 | 0.08 | 0.20 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3,084 | 0.46 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 72.50 | 0.07 | 0.21 | 0.14 | 0.15 | +0.02 | +15.39% | 0.00 | 1 | 3,164 | 0.42 | 0.00 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 75.00 | 0.08 | 0.17 | 0.13 | 0.14 | -0.03 | -17.65% | 0.00 | 16 | 3,007 | 0.38 | -0.01 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 77.50 | 0.18 | 0.21 | 0.20 | 0.18 | -0.06 | -25.00% | 0.00 | 15 | 3,929 | 0.39 | -0.01 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 80.00 | 0.23 | 0.28 | 0.26 | 0.23 | -0.05 | -17.86% | 0.00 | 7 | 10,909 | 0.35 | -0.02 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 82.50 | 0.32 | 0.34 | 0.33 | 0.34 | -0.02 | -5.56% | 0.00 | 438 | 4,358 | 0.32 | -0.04 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 85.00 | 0.46 | 0.47 | 0.47 | 0.46 | -0.08 | -14.82% | 0.01 | 129 | 6,199 | 0.30 | -0.07 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 87.50 | 0.65 | 0.67 | 0.66 | 0.68 | -0.11 | -13.93% | 0.01 | 401 | 4,973 | 0.28 | -0.11 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 90.00 | 0.97 | 1.00 | 0.99 | 0.98 | -0.17 | -14.79% | 0.01 | 159 | 11,304 | 0.27 | -0.17 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 92.50 | 1.45 | 1.49 | 1.47 | 1.46 | -0.24 | -14.12% | 0.02 | 199 | 4,672 | 0.26 | -0.24 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 95.00 | 2.15 | 2.19 | 2.17 | 2.17 | -0.29 | -11.79% | 0.02 | 142 | 5,559 | 0.25 | -0.33 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 97.50 | 3.10 | 3.20 | 3.15 | 3.15 | -0.36 | -10.26% | 0.03 | 137 | 4,173 | 0.24 | -0.44 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 100.00 | 4.35 | 4.45 | 4.40 | 4.39 | -0.46 | -9.49% | 0.04 | 79 | 3,546 | 0.24 | -0.55 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 105.00 | 7.75 | 7.90 | 7.83 | 7.90 | -0.35 | -4.25% | 0.07 | 1 | 1,064 | 0.24 | -0.75 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 110.00 | 12.10 | 12.25 | 12.18 | 12.65 | 0.00 | 0.00% | 0.11 | 0 | 265 | 0.24 | -0.89 | 0.02 | -0.02 | 7/25/2025 | 7/29/2025 1:58:58 PM EST |
| 115.00 | 16.90 | 17.05 | 16.98 | 16.79 | -2.03 | -10.79% | 0.15 | 1 | 33 | 0.28 | -0.96 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 120.00 | 21.80 | 22.05 | 21.93 | 25.05 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.32 | -0.99 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:58:58 PM EST |
| 125.00 | 26.60 | 27.05 | 26.83 | 26.53 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 7/29/2025 1:58:58 PM EST |
| 130.00 | 31.45 | 32.25 | 31.85 | % | 0.25 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 135.00 | 36.65 | 37.05 | 36.85 | 51.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 1:58:58 PM EST |
| 140.00 | 41.80 | 42.05 | 41.93 | 41.88 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 7/29/2025 1:58:58 PM EST |
| 145.00 | 46.75 | 47.05 | 46.90 | % | 0.32 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 150.00 | 51.80 | 52.05 | 51.93 | % | 0.35 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 155.00 | 56.65 | 57.05 | 56.85 | 64.05 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 7/29/2025 1:58:58 PM EST |