Options Chain for WALMART INC COM (WMT) - $99.59 as of 8/4/2025 9:52:16 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 | 58.20 | 60.10 | 59.15 | 56.35 | 0.00 | 0.00% | 1.48 | 0 | 12 | 1.45 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 8/4/2025 4:00:02 PM EST |
| 42.50 | 55.70 | 58.25 | 56.98 | % | 1.34 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 45.00 | 53.60 | 55.90 | 54.75 | 51.95 | 0.00 | 0.00% | 1.22 | 0 | 537 | 1.62 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/4/2025 4:00:02 PM EST |
| 47.50 | 51.00 | 53.20 | 52.10 | 48.30 | 0.00 | 0.00% | 1.10 | 0 | 12 | 1.51 | 1.00 | 0.00 | 0.00 | 12/12/2024 | 8/4/2025 4:00:02 PM EST |
| 50.00 | 49.15 | 49.95 | 49.55 | 49.30 | 0.00 | 0.00% | 0.99 | 0 | 112 | 1.11 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 8/4/2025 4:00:02 PM EST |
| 55.00 | 43.65 | 45.75 | 44.70 | 41.35 | 0.00 | 0.00% | 0.81 | 0 | 39 | 1.14 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 8/4/2025 4:00:02 PM EST |
| 60.00 | 39.50 | 40.25 | 39.88 | 39.15 | +3.60 | +10.13% | 0.66 | 1 | 87 | 0.79 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 65.00 | 34.60 | 35.50 | 35.05 | 30.50 | 0.00 | 0.00% | 0.54 | 0 | 1,912 | 0.54 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/4/2025 4:00:02 PM EST |
| 67.50 | 32.15 | 32.95 | 32.55 | 29.70 | 0.00 | 0.00% | 0.48 | 0 | 241 | 0.57 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/4/2025 4:00:02 PM EST |
| 70.00 | 29.75 | 30.30 | 30.03 | 29.80 | +1.93 | +6.93% | 0.43 | 9 | 444 | 0.54 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 72.50 | 27.10 | 28.05 | 27.58 | 27.35 | +1.71 | +6.67% | 0.38 | 23 | 138 | 0.49 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 75.00 | 24.85 | 25.50 | 25.18 | 24.86 | +1.39 | +5.93% | 0.34 | 20 | 701 | 0.37 | 1.00 | 0.00 | -0.01 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 77.50 | 22.45 | 22.65 | 22.55 | 22.20 | +1.40 | +6.74% | 0.29 | 5 | 222 | 0.39 | 0.99 | 0.00 | -0.01 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 80.00 | 20.00 | 20.55 | 20.28 | 20.17 | +0.97 | +5.06% | 0.25 | 23 | 17,913 | 0.55 | 0.98 | 0.00 | -0.01 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 82.50 | 17.60 | 18.25 | 17.93 | 16.17 | 0.00 | 0.00% | 0.22 | 0 | 619 | 0.44 | 0.97 | 0.01 | -0.01 | 7/31/2025 | 8/4/2025 4:00:02 PM EST |
| 85.00 | 15.20 | 15.65 | 15.43 | 15.50 | +1.10 | +7.64% | 0.18 | 15 | 3,195 | 0.36 | 0.95 | 0.01 | -0.02 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 87.50 | 12.85 | 13.40 | 13.13 | 13.22 | +1.52 | +13.00% | 0.15 | 18 | 1,127 | 0.34 | 0.91 | 0.02 | -0.02 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 90.00 | 10.60 | 10.75 | 10.68 | 10.68 | +0.84 | +8.54% | 0.12 | 31 | 4,314 | 0.28 | 0.87 | 0.02 | -0.03 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 92.50 | 8.45 | 8.60 | 8.53 | 8.77 | +1.52 | +20.97% | 0.09 | 5 | 2,299 | 0.27 | 0.80 | 0.03 | -0.03 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 95.00 | 6.55 | 6.65 | 6.60 | 6.80 | +0.86 | +14.48% | 0.07 | 275 | 4,118 | 0.26 | 0.72 | 0.04 | -0.04 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 97.50 | 4.85 | 4.95 | 4.90 | 4.90 | +0.55 | +12.65% | 0.05 | 266 | 5,368 | 0.25 | 0.62 | 0.04 | -0.04 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 100.00 | 3.40 | 3.50 | 3.45 | 3.40 | +0.30 | +9.68% | 0.03 | 3,464 | 18,776 | 0.25 | 0.51 | 0.05 | -0.04 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 105.00 | 1.45 | 1.50 | 1.48 | 1.45 | +0.12 | +9.03% | 0.01 | 1,351 | 14,753 | 0.24 | 0.29 | 0.04 | -0.03 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 110.00 | 0.53 | 0.56 | 0.55 | 0.54 | +0.02 | +3.85% | 0.01 | 561 | 13,057 | 0.24 | 0.13 | 0.03 | -0.02 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 115.00 | 0.19 | 0.22 | 0.21 | 0.21 | +0.02 | +10.53% | 0.00 | 120 | 5,042 | 0.25 | 0.05 | 0.01 | -0.01 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 120.00 | 0.07 | 0.22 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 32 | 4,717 | 0.27 | 0.02 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 125.00 | 0.05 | 0.09 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 22 | 678 | 0.30 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,050 | 0.34 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 4:00:02 PM EST |
| 135.00 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,747 | 0.36 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 376 | 0.51 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.53 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 4:00:02 PM EST |
| 150.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 57 | 140 | 0.42 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,733 | 0.48 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 4:00:02 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 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.14 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 4:00:02 PM EST |
| 42.50 | 0.00 | 0.06 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 8/4/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.03 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/4/2025 4:00:02 PM EST |
| 47.50 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.88 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/4/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 387 | 0.82 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/4/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.34 | 0.17 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.93 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/4/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.21 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3,238 | 0.75 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.09 | +900.00% | 0.00 | 128 | 1,469 | 0.57 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 67.50 | 0.01 | 0.14 | 0.08 | 0.11 | +0.05 | +83.34% | 0.00 | 14 | 1,962 | 0.48 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 70.00 | 0.09 | 0.18 | 0.14 | 0.11 | -0.04 | -26.67% | 0.00 | 12 | 3,085 | 0.51 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 72.50 | 0.03 | 0.19 | 0.11 | 0.15 | +0.03 | +25.00% | 0.00 | 6 | 3,164 | 0.47 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 75.00 | 0.09 | 0.23 | 0.16 | 0.17 | +0.01 | +6.25% | 0.00 | 21 | 2,925 | 0.43 | 0.00 | 0.00 | -0.01 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 77.50 | 0.15 | 0.26 | 0.21 | 0.18 | -0.04 | -18.19% | 0.00 | 28 | 3,916 | 0.41 | -0.01 | 0.00 | -0.01 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 80.00 | 0.21 | 0.28 | 0.25 | 0.25 | -0.06 | -19.36% | 0.00 | 32 | 10,821 | 0.37 | -0.02 | 0.00 | -0.01 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 82.50 | 0.29 | 0.35 | 0.32 | 0.31 | -0.06 | -16.22% | 0.00 | 35 | 4,547 | 0.36 | -0.03 | 0.01 | -0.01 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 85.00 | 0.35 | 0.40 | 0.38 | 0.40 | -0.13 | -24.53% | 0.00 | 123 | 6,192 | 0.32 | -0.05 | 0.01 | -0.02 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 87.50 | 0.49 | 0.54 | 0.52 | 0.54 | -0.23 | -29.87% | 0.01 | 119 | 5,023 | 0.30 | -0.09 | 0.02 | -0.02 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 90.00 | 0.74 | 0.77 | 0.76 | 0.75 | -0.27 | -26.48% | 0.01 | 10,855 | 18,903 | 0.29 | -0.13 | 0.02 | -0.03 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 92.50 | 1.09 | 1.12 | 1.11 | 1.13 | -0.37 | -24.67% | 0.01 | 423 | 4,754 | 0.27 | -0.20 | 0.03 | -0.03 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 95.00 | 1.64 | 1.69 | 1.67 | 1.70 | -0.43 | -20.19% | 0.02 | 250 | 6,062 | 0.26 | -0.28 | 0.04 | -0.04 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 97.50 | 2.43 | 2.51 | 2.47 | 2.45 | -0.60 | -19.68% | 0.03 | 591 | 4,558 | 0.25 | -0.38 | 0.04 | -0.04 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 100.00 | 3.50 | 3.60 | 3.55 | 3.60 | -0.75 | -17.25% | 0.04 | 1,107 | 3,631 | 0.25 | -0.49 | 0.05 | -0.04 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 105.00 | 6.05 | 6.70 | 6.38 | 6.53 | -0.97 | -12.94% | 0.06 | 58 | 1,086 | 0.22 | -0.71 | 0.04 | -0.03 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 110.00 | 10.55 | 10.85 | 10.70 | 10.95 | -0.65 | -5.61% | 0.10 | 33 | 273 | 0.23 | -0.87 | 0.03 | -0.02 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 115.00 | 14.90 | 16.25 | 15.58 | 16.79 | 0.00 | 0.00% | 0.14 | 0 | 32 | 0.30 | -0.95 | 0.01 | -0.01 | 7/29/2025 | 8/4/2025 4:00:02 PM EST |
| 120.00 | 19.80 | 20.65 | 20.23 | 25.05 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.34 | -0.98 | 0.00 | 0.00 | 7/16/2025 | 8/4/2025 4:00:02 PM EST |
| 125.00 | 24.20 | 26.65 | 25.43 | 26.53 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 8/4/2025 4:00:02 PM EST |
| 130.00 | 29.05 | 30.95 | 30.00 | % | 0.23 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 135.00 | 34.55 | 36.25 | 35.40 | 51.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 8/4/2025 4:00:02 PM EST |
| 140.00 | 39.15 | 41.25 | 40.20 | 41.88 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 8/4/2025 4:00:02 PM EST |
| 145.00 | 44.65 | 45.70 | 45.18 | % | 0.31 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 150.00 | 48.40 | 51.15 | 49.78 | % | 0.33 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 155.00 | 54.55 | 55.95 | 55.25 | 64.05 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 8/4/2025 4:00:02 PM EST |