Options Chain for WALMART INC COM (WMT) - $111.57 as of 12/2/2025 8:38:24 AM 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 | 54.65 | 57.25 | 55.95 | 55.95 | 0.00 | 0.00% | 1.02 | 0 | 14 | 4.12 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/1/2025 3:59:59 PM EST |
| 60.00 | 49.70 | 52.30 | 51.00 | 51.00 | 0.00 | 0.00% | 0.85 | 0 | 14 | 3.72 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/1/2025 3:59:59 PM EST |
| 65.00 | 44.70 | 47.25 | 45.98 | 45.68 | 0.00 | 0.00% | 0.71 | 0 | 17 | 3.26 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/1/2025 3:59:59 PM EST |
| 70.00 | 39.65 | 41.90 | 40.78 | 40.73 | 0.00 | 0.00% | 0.58 | 0 | 3 | 2.49 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/1/2025 3:59:59 PM EST |
| 75.00 | 34.70 | 37.15 | 35.93 | 35.81 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/1/2025 3:59:59 PM EST |
| 80.00 | 30.45 | 31.90 | 31.18 | 31.60 | 0.00 | 0.00% | 0.39 | 0 | 6 | 2.05 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/1/2025 3:59:59 PM EST |
| 85.00 | 24.70 | 27.10 | 25.90 | 25.87 | 0.00 | 0.00% | 0.30 | 0 | 7 | 1.74 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/1/2025 3:59:59 PM EST |
| 88.00 | 21.70 | 24.10 | 22.90 | 17.87 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.56 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/1/2025 3:59:59 PM EST |
| 89.00 | 21.85 | 23.10 | 22.48 | 22.43 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1.50 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/1/2025 3:59:59 PM EST |
| 90.00 | 20.95 | 22.00 | 21.48 | 21.51 | 0.00 | 0.00% | 0.24 | 0 | 7 | 1.37 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/1/2025 3:59:59 PM EST |
| 91.00 | 18.70 | 21.15 | 19.93 | 14.18 | 0.00 | 0.00% | 0.22 | 0 | 18 | 1.41 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/1/2025 3:59:59 PM EST |
| 92.00 | 17.65 | 19.90 | 18.78 | 17.74 | 0.00 | 0.00% | 0.20 | 0 | 20 | 1.18 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/1/2025 3:59:59 PM EST |
| 93.00 | 16.65 | 18.90 | 17.78 | 13.05 | 0.00 | 0.00% | 0.19 | 0 | 40 | 1.13 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/1/2025 3:59:59 PM EST |
| 94.00 | 17.05 | 17.90 | 17.48 | 16.62 | 0.00 | 0.00% | 0.19 | 0 | 16 | 1.07 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/1/2025 3:59:59 PM EST |
| 95.00 | 15.10 | 17.20 | 16.15 | 11.93 | 0.00 | 0.00% | 0.17 | 0 | 30 | 1.20 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/1/2025 3:59:59 PM EST |
| 96.00 | 13.70 | 15.90 | 14.80 | 9.20 | 0.00 | 0.00% | 0.15 | 0 | 249 | 0.97 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/1/2025 3:59:59 PM EST |
| 97.00 | 12.80 | 14.90 | 13.85 | 9.50 | 0.00 | 0.00% | 0.14 | 0 | 652 | 0.91 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/1/2025 3:59:59 PM EST |
| 98.00 | 11.70 | 13.90 | 12.80 | 10.50 | 0.00 | 0.00% | 0.13 | 0 | 112 | 0.86 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/1/2025 3:59:59 PM EST |
| 99.00 | 12.15 | 12.85 | 12.50 | 12.58 | 0.00 | 0.00% | 0.13 | 0 | 124 | 0.78 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/1/2025 3:59:59 PM EST |
| 100.00 | 11.20 | 12.30 | 11.75 | 11.64 | 0.00 | 0.00% | 0.12 | 0 | 174 | 0.95 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/1/2025 3:59:59 PM EST |
| 101.00 | 9.10 | 12.05 | 10.58 | 10.62 | 0.00 | 0.00% | 0.10 | 0 | 231 | 1.15 | 1.00 | 0.00 | -0.01 | 12/1/2025 | 12/1/2025 3:59:59 PM EST |
| 102.00 | 8.70 | 10.90 | 9.80 | 9.70 | 0.00 | 0.00% | 0.10 | 0 | 282 | 1.03 | 0.99 | 0.01 | -0.01 | 12/1/2025 | 12/1/2025 3:59:59 PM EST |
| 103.00 | 8.40 | 8.95 | 8.68 | 8.57 | 0.00 | 0.00% | 0.08 | 0 | 277 | 0.62 | 0.99 | 0.01 | -0.02 | 12/1/2025 | 12/1/2025 3:59:59 PM EST |
| 104.00 | 7.55 | 9.25 | 8.40 | 7.65 | 0.00 | 0.00% | 0.08 | 0 | 370 | 0.99 | 0.97 | 0.02 | -0.05 | 12/1/2025 | 12/1/2025 3:59:59 PM EST |
| 105.00 | 6.35 | 6.95 | 6.65 | 6.50 | 0.00 | 0.00% | 0.06 | 0 | 751 | 0.51 | 0.96 | 0.02 | -0.06 | 12/1/2025 | 12/1/2025 3:59:59 PM EST |
| 106.00 | 5.40 | 5.90 | 5.65 | 5.90 | 0.00 | 0.00% | 0.05 | 0 | 1,867 | 0.38 | 0.93 | 0.03 | -0.08 | 12/1/2025 | 12/1/2025 3:59:59 PM EST |
| 107.00 | 4.55 | 4.95 | 4.75 | 4.78 | 0.00 | 0.00% | 0.04 | 0 | 1,673 | 0.41 | 0.90 | 0.05 | -0.10 | 12/1/2025 | 12/1/2025 3:59:59 PM EST |
| 108.00 | 3.50 | 4.05 | 3.78 | 3.78 | 0.00 | 0.00% | 0.03 | 0 | 953 | 0.23 | 0.86 | 0.07 | -0.11 | 12/1/2025 | 12/1/2025 3:59:59 PM EST |
| 109.00 | 2.66 | 3.05 | 2.86 | 2.85 | 0.00 | 0.00% | 0.03 | 0 | 1,737 | 0.22 | 0.81 | 0.09 | -0.12 | 12/1/2025 | 12/1/2025 3:59:59 PM EST |
| 110.00 | 2.11 | 2.19 | 2.15 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 5,065 | 0.23 | 0.73 | 0.12 | -0.13 | 12/1/2025 | 12/1/2025 3:59:59 PM EST |
| 111.00 | 1.40 | 1.47 | 1.44 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 3,640 | 0.22 | 0.61 | 0.16 | -0.13 | 12/1/2025 | 12/1/2025 3:59:59 PM EST |
| 112.00 | 0.87 | 0.93 | 0.90 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2,225 | 0.22 | 0.44 | 0.16 | -0.13 | 12/1/2025 | 12/1/2025 3:59:59 PM EST |
| 113.00 | 0.51 | 0.56 | 0.54 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1,766 | 0.22 | 0.30 | 0.14 | -0.11 | 12/1/2025 | 12/1/2025 3:59:59 PM EST |
| 114.00 | 0.26 | 0.32 | 0.29 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 3,251 | 0.23 | 0.19 | 0.10 | -0.09 | 12/1/2025 | 12/1/2025 3:59:59 PM EST |
| 115.00 | 0.14 | 0.17 | 0.16 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,320 | 0.24 | 0.12 | 0.07 | -0.07 | 12/1/2025 | 12/1/2025 3:59:59 PM EST |
| 116.00 | 0.08 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.25 | 0.07 | 0.05 | -0.05 | 12/1/2025 | 12/1/2025 3:59:59 PM EST |
| 117.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.28 | 0.03 | 0.02 | -0.02 | 12/1/2025 | 12/1/2025 3:59:59 PM EST |
| 118.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.30 | 0.02 | 0.01 | -0.02 | 12/1/2025 | 12/1/2025 3:59:59 PM EST |
| 119.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.39 | 0.01 | 0.01 | 0.00 | 12/1/2025 | 12/1/2025 3:59:59 PM EST |
| 120.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 406 | 0.33 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/1/2025 3:59:59 PM EST |
| 121.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.37 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/1/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.65 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/1/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.56 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/1/2025 3:59:59 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 12/1/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.30 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/1/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.32 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/1/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 12/1/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/1/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/1/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.97 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/1/2025 3:59:59 PM EST |
| 88.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.96 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/1/2025 3:59:59 PM EST |
| 89.00 | 0.00 | 0.13 | 0.07 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/1/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 353 | 0.88 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/1/2025 3:59:59 PM EST |
| 91.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.84 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/1/2025 3:59:59 PM EST |
| 92.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.80 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/1/2025 3:59:59 PM EST |
| 93.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.03 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/1/2025 3:59:59 PM EST |
| 94.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.90 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/1/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.60 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/1/2025 3:59:59 PM EST |
| 96.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.61 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/1/2025 3:59:59 PM EST |
| 97.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 520 | 0.86 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/1/2025 3:59:59 PM EST |
| 98.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.70 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/1/2025 3:59:59 PM EST |
| 99.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,539 | 0.50 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/1/2025 3:59:59 PM EST |
| 100.00 | 0.01 | 0.10 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,744 | 0.51 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/1/2025 3:59:59 PM EST |
| 101.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 774 | 0.44 | 0.00 | 0.00 | -0.01 | 12/1/2025 | 12/1/2025 3:59:59 PM EST |
| 102.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,305 | 0.41 | -0.01 | 0.01 | -0.01 | 12/1/2025 | 12/1/2025 3:59:59 PM EST |
| 103.00 | 0.02 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 883 | 0.41 | -0.01 | 0.01 | -0.02 | 12/1/2025 | 12/1/2025 3:59:59 PM EST |
| 104.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,592 | 0.36 | -0.03 | 0.02 | -0.05 | 12/1/2025 | 12/1/2025 3:59:59 PM EST |
| 105.00 | 0.05 | 0.08 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,131 | 0.34 | -0.04 | 0.02 | -0.06 | 12/1/2025 | 12/1/2025 3:59:59 PM EST |
| 106.00 | 0.07 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4,878 | 0.31 | -0.07 | 0.03 | -0.08 | 12/1/2025 | 12/1/2025 3:59:59 PM EST |
| 107.00 | 0.10 | 0.11 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,894 | 0.28 | -0.10 | 0.05 | -0.10 | 12/1/2025 | 12/1/2025 3:59:59 PM EST |
| 108.00 | 0.15 | 0.17 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,048 | 0.26 | -0.14 | 0.07 | -0.11 | 12/1/2025 | 12/1/2025 3:59:59 PM EST |
| 109.00 | 0.23 | 0.26 | 0.25 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2,282 | 0.24 | -0.19 | 0.09 | -0.12 | 12/1/2025 | 12/1/2025 3:59:59 PM EST |
| 110.00 | 0.35 | 0.42 | 0.39 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 3,475 | 0.23 | -0.27 | 0.12 | -0.13 | 12/1/2025 | 12/1/2025 3:59:59 PM EST |
| 111.00 | 0.68 | 0.74 | 0.71 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1,624 | 0.22 | -0.39 | 0.16 | -0.13 | 12/1/2025 | 12/1/2025 3:59:59 PM EST |
| 112.00 | 1.11 | 1.22 | 1.17 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.22 | -0.56 | 0.16 | -0.13 | 12/1/2025 | 12/1/2025 3:59:59 PM EST |
| 113.00 | 1.73 | 1.88 | 1.81 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 111 | 0.22 | -0.70 | 0.14 | -0.11 | 12/1/2025 | 12/1/2025 3:59:59 PM EST |
| 114.00 | 2.52 | 2.83 | 2.68 | 2.56 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.24 | -0.81 | 0.10 | -0.09 | 12/1/2025 | 12/1/2025 3:59:59 PM EST |
| 115.00 | 3.30 | 4.60 | 3.95 | 3.55 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.54 | -0.88 | 0.07 | -0.07 | 12/1/2025 | 12/1/2025 3:59:59 PM EST |
| 116.00 | 3.90 | 4.70 | 4.30 | 4.57 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.34 | -0.93 | 0.05 | -0.05 | 12/1/2025 | 12/1/2025 3:59:59 PM EST |
| 117.00 | 5.20 | 7.25 | 6.23 | 7.38 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.83 | -0.97 | 0.02 | -0.02 | 11/28/2025 | 12/1/2025 3:59:59 PM EST |
| 118.00 | 6.05 | 6.85 | 6.45 | 6.55 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.50 | -0.98 | 0.01 | -0.02 | 12/1/2025 | 12/1/2025 3:59:59 PM EST |
| 119.00 | 7.10 | 9.20 | 8.15 | % | 0.07 | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 12/1/2025 3:59:59 PM EST | |||
| 120.00 | 8.05 | 10.40 | 9.23 | % | 0.08 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/1/2025 3:59:59 PM EST | |||
| 121.00 | 8.95 | 11.40 | 10.18 | 18.20 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 12/1/2025 3:59:59 PM EST |
| 125.00 | 12.80 | 15.40 | 14.10 | 18.87 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/1/2025 3:59:59 PM EST |
| 130.00 | 17.80 | 20.40 | 19.10 | 23.69 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/1/2025 3:59:59 PM EST |