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 | 40.50 | 42.70 | 41.60 | % | 0.76 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 60.00 | 35.70 | 37.65 | 36.68 | 41.37 | 0.00 | 0.00% | 0.61 | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 4:00:01 PM EST |
| 65.00 | 30.90 | 33.15 | 32.03 | % | 0.49 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 70.00 | 25.95 | 27.95 | 26.95 | % | 0.39 | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 75.00 | 21.65 | 23.00 | 22.33 | % | 0.30 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 80.00 | 16.00 | 18.35 | 17.18 | % | 0.21 | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 84.00 | 13.10 | 13.55 | 13.33 | % | 0.16 | 0 | 0 | 0.39 | 0.99 | 0.00 | -0.02 | 8/29/2025 4:00:01 PM EST | |||
| 85.00 | 11.25 | 12.45 | 11.85 | 11.58 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.28 | 0.97 | 0.01 | -0.03 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 86.00 | 10.35 | 11.50 | 10.93 | 10.60 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.29 | 0.96 | 0.01 | -0.03 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 87.00 | 9.85 | 11.50 | 10.68 | 11.11 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.25 | 0.95 | 0.02 | -0.03 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 88.00 | 9.15 | 10.50 | 9.83 | 10.14 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.23 | 0.93 | 0.02 | -0.03 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 89.00 | 7.15 | 8.60 | 7.88 | 7.73 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.21 | 0.91 | 0.02 | -0.04 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 90.00 | 7.05 | 8.15 | 7.60 | 7.23 | +0.49 | +7.27% | 0.08 | 3 | 22 | 0.21 | 0.89 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 91.00 | 4.90 | 7.75 | 6.33 | 5.75 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.19 | 0.86 | 0.04 | -0.04 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 92.00 | 5.65 | 6.00 | 5.83 | 5.65 | +0.35 | +6.61% | 0.06 | 17 | 31 | 0.19 | 0.83 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 93.00 | 4.80 | 5.90 | 5.35 | 4.25 | -0.32 | -7.01% | 0.06 | 4 | 29 | 0.23 | 0.79 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 94.00 | 4.00 | 5.15 | 4.58 | 3.95 | +0.40 | +11.27% | 0.05 | 16 | 57 | 0.23 | 0.75 | 0.06 | -0.05 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 95.00 | 3.25 | 3.75 | 3.50 | 3.26 | +0.27 | +9.03% | 0.04 | 63 | 165 | 0.22 | 0.70 | 0.07 | -0.05 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 96.00 | 2.62 | 2.70 | 2.66 | 2.65 | +0.39 | +17.26% | 0.03 | 145 | 260 | 0.17 | 0.63 | 0.08 | -0.05 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 97.00 | 2.04 | 2.09 | 2.07 | 2.03 | +0.33 | +19.42% | 0.02 | 230 | 449 | 0.17 | 0.56 | 0.08 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 98.00 | 1.55 | 1.67 | 1.61 | 1.58 | +0.29 | +22.49% | 0.02 | 101 | 810 | 0.17 | 0.47 | 0.09 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 99.00 | 1.13 | 1.20 | 1.17 | 1.14 | +0.19 | +20.00% | 0.01 | 308 | 538 | 0.17 | 0.38 | 0.09 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 100.00 | 0.81 | 0.88 | 0.85 | 0.83 | +0.15 | +22.06% | 0.01 | 536 | 2,155 | 0.17 | 0.30 | 0.08 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 101.00 | 0.57 | 0.63 | 0.60 | 0.60 | +0.11 | +22.45% | 0.01 | 579 | 593 | 0.17 | 0.23 | 0.07 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 102.00 | 0.40 | 0.45 | 0.43 | 0.43 | +0.06 | +16.22% | 0.00 | 16 | 419 | 0.17 | 0.18 | 0.06 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 103.00 | 0.28 | 0.32 | 0.30 | 0.31 | +0.03 | +10.72% | 0.00 | 15 | 481 | 0.17 | 0.13 | 0.04 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 104.00 | 0.20 | 0.24 | 0.22 | 0.20 | -0.02 | -9.10% | 0.00 | 1 | 280 | 0.18 | 0.10 | 0.04 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 105.00 | 0.15 | 0.19 | 0.17 | 0.18 | +0.02 | +12.50% | 0.00 | 33 | 2,156 | 0.18 | 0.08 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 106.00 | 0.12 | 0.15 | 0.14 | 0.14 | +0.02 | +16.67% | 0.00 | 5 | 277 | 0.19 | 0.06 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 107.00 | 0.00 | 0.17 | 0.09 | 0.14 | +0.01 | +7.70% | 0.00 | 6 | 80 | 0.21 | 0.04 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 108.00 | 0.00 | 0.23 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.20 | 0.03 | 0.01 | -0.01 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 109.00 | 0.00 | 0.33 | 0.17 | 0.14 | +0.04 | +40.00% | 0.00 | 1 | 75 | 0.30 | 0.01 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 4 | 226 | 0.26 | 0.01 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 111.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.24 | 0.01 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 112.00 | 0.00 | 1.11 | 0.56 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:01 PM EST |
| 113.00 | 0.00 | 1.29 | 0.65 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.51 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:01 PM EST |
| 114.00 | 0.00 | 1.11 | 0.56 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.50 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:01 PM EST |
| 116.00 | 0.00 | 1.29 | 0.65 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.57 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:01 PM EST |
| 117.00 | 0.00 | 1.29 | 0.65 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.59 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 1.11 | 0.56 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.61 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 1.11 | 0.56 | % | 0.00 | 0 | 0 | 0.69 | 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 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 1.12 | 0.56 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.93 | 0.47 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.93 | 0.47 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.93 | 0.47 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.90 | 0.45 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:01 PM EST |
| 84.00 | 0.00 | 1.11 | 0.56 | % | 0.01 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.02 | 8/29/2025 4:00:01 PM EST | |||
| 85.00 | 0.07 | 0.15 | 0.11 | 0.10 | -0.04 | -28.58% | 0.00 | 20 | 82 | 0.28 | -0.03 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 86.00 | 0.05 | 0.34 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.28 | -0.04 | 0.01 | -0.03 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 87.00 | 0.00 | 0.16 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.26 | -0.05 | 0.02 | -0.03 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 88.00 | 0.14 | 0.18 | 0.16 | 0.18 | -0.06 | -25.00% | 0.00 | 25 | 112 | 0.24 | -0.07 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 89.00 | 0.00 | 0.22 | 0.11 | 0.21 | -0.04 | -16.00% | 0.00 | 10 | 91 | 0.24 | -0.09 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 90.00 | 0.24 | 0.27 | 0.26 | 0.23 | -0.08 | -25.81% | 0.00 | 5,782 | 4,146 | 0.22 | -0.11 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 91.00 | 0.30 | 0.33 | 0.32 | 0.40 | -0.03 | -6.98% | 0.00 | 21 | 111 | 0.21 | -0.14 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 92.00 | 0.25 | 0.43 | 0.34 | 0.42 | -0.17 | -28.82% | 0.00 | 5,599 | 164 | 0.20 | -0.17 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 93.00 | 0.55 | 0.57 | 0.56 | 0.57 | -0.18 | -24.00% | 0.01 | 45 | 385 | 0.20 | -0.21 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 94.00 | 0.60 | 0.78 | 0.69 | 0.77 | -0.23 | -23.00% | 0.01 | 83 | 339 | 0.18 | -0.25 | 0.06 | -0.05 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 95.00 | 1.00 | 1.04 | 1.02 | 1.00 | -0.44 | -30.56% | 0.01 | 121 | 548 | 0.19 | -0.30 | 0.07 | -0.05 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 96.00 | 1.28 | 1.43 | 1.36 | 1.43 | -0.24 | -14.38% | 0.01 | 47 | 183 | 0.19 | -0.37 | 0.08 | -0.05 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 97.00 | 1.74 | 1.99 | 1.87 | 1.78 | -0.31 | -14.84% | 0.02 | 23 | 244 | 0.19 | -0.44 | 0.08 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 98.00 | 2.20 | 2.33 | 2.27 | 2.30 | -0.38 | -14.18% | 0.02 | 36 | 307 | 0.19 | -0.53 | 0.09 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 99.00 | 2.64 | 2.97 | 2.81 | 3.35 | -0.12 | -3.46% | 0.03 | 1 | 44 | 0.17 | -0.62 | 0.09 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 100.00 | 3.45 | 3.65 | 3.55 | 3.74 | -0.36 | -8.78% | 0.04 | 4 | 294 | 0.19 | -0.70 | 0.08 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 101.00 | 2.86 | 4.45 | 3.66 | 4.50 | -0.57 | -11.25% | 0.04 | 8 | 85 | 0.10 | -0.77 | 0.07 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 102.00 | 5.15 | 5.30 | 5.23 | 5.63 | -0.49 | -8.01% | 0.05 | 2 | 85 | 0.19 | -0.82 | 0.06 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 103.00 | 4.15 | 6.25 | 5.20 | 6.85 | 0.00 | 0.00% | 0.05 | 0 | 38 | 0.21 | -0.87 | 0.04 | -0.02 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 104.00 | 6.35 | 7.15 | 6.75 | 6.71 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.23 | -0.90 | 0.04 | -0.02 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 105.00 | 6.75 | 8.20 | 7.48 | 9.00 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.24 | -0.92 | 0.03 | -0.01 | 8/26/2025 | 8/29/2025 4:00:01 PM EST |
| 106.00 | 7.80 | 9.15 | 8.48 | 7.80 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.26 | -0.94 | 0.02 | -0.01 | 8/21/2025 | 8/29/2025 4:00:01 PM EST |
| 107.00 | 8.15 | 10.25 | 9.20 | 5.85 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.28 | -0.96 | 0.02 | -0.01 | 8/20/2025 | 8/29/2025 4:00:01 PM EST |
| 108.00 | 10.30 | 11.20 | 10.75 | % | 0.10 | 0 | 0 | 0.30 | -0.97 | 0.01 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 109.00 | 11.55 | 12.20 | 11.88 | 13.04 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.35 | -0.99 | 0.01 | 0.00 | 8/26/2025 | 8/29/2025 4:00:01 PM EST |
| 110.00 | 12.15 | 13.20 | 12.68 | 11.98 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.34 | -0.99 | 0.01 | 0.00 | 8/22/2025 | 8/29/2025 4:00:01 PM EST |
| 111.00 | 13.20 | 14.15 | 13.68 | 13.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.39 | -0.99 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:01 PM EST |
| 112.00 | 13.80 | 16.20 | 15.00 | 13.66 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:01 PM EST |
| 113.00 | 14.15 | 16.95 | 15.55 | % | 0.14 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 114.00 | 15.70 | 17.95 | 16.83 | 15.64 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.56 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:01 PM EST |
| 115.00 | 16.75 | 18.65 | 17.70 | 16.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.50 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:01 PM EST |
| 116.00 | 17.55 | 19.25 | 18.40 | % | 0.16 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 117.00 | 18.90 | 21.15 | 20.03 | % | 0.17 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 120.00 | 21.95 | 24.00 | 22.98 | % | 0.19 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 125.00 | 26.70 | 29.00 | 27.85 | % | 0.22 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST |