Options Chain for WALMART INC COM (WMT) - $102.48 as of 11/14/2025 9:59:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 51.75 | 54.40 | 53.08 | 57.25 | 0.00 | 0.00% | 1.06 | 0 | 64 | 4.14 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/14/2025 4:00:00 PM EST |
| 55.00 | 45.40 | 48.80 | 47.10 | 47.49 | 0.00 | 0.00% | 0.86 | 0 | 6 | 3.34 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/14/2025 4:00:00 PM EST |
| 60.00 | 40.35 | 42.95 | 41.65 | 42.43 | 0.00 | 0.00% | 0.69 | 0 | 29 | 1.89 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/14/2025 4:00:00 PM EST |
| 65.00 | 36.15 | 37.60 | 36.88 | 37.27 | 0.00 | 0.00% | 0.57 | 0 | 43 | 1.71 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 4:00:00 PM EST |
| 70.00 | 30.40 | 32.85 | 31.63 | 30.15 | -3.75 | -11.07% | 0.45 | 15 | 118 | 1.46 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 75.00 | 26.15 | 27.70 | 26.93 | 32.21 | 0.00 | 0.00% | 0.36 | 0 | 72 | 1.32 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 11/14/2025 4:00:00 PM EST |
| 80.00 | 21.20 | 22.70 | 21.95 | 20.85 | -1.45 | -6.51% | 0.27 | 1 | 90 | 1.09 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 85.00 | 16.05 | 18.00 | 17.03 | 15.97 | -2.52 | -13.63% | 0.20 | 10 | 253 | 0.83 | 1.00 | 0.00 | -0.01 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 87.50 | 13.75 | 15.90 | 14.83 | 15.55 | 0.00 | 0.00% | 0.17 | 0 | 366 | 1.05 | 0.99 | 0.00 | -0.02 | 11/13/2025 | 11/14/2025 4:00:00 PM EST |
| 90.00 | 12.10 | 12.85 | 12.48 | 11.90 | -1.51 | -11.26% | 0.14 | 13 | 393 | 0.72 | 0.97 | 0.01 | -0.04 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 92.50 | 9.65 | 10.40 | 10.03 | 10.02 | -0.39 | -3.75% | 0.11 | 12 | 669 | 0.62 | 0.94 | 0.02 | -0.07 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 95.00 | 7.40 | 8.10 | 7.75 | 7.75 | -0.29 | -3.61% | 0.08 | 35 | 1,308 | 0.56 | 0.88 | 0.03 | -0.11 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 96.00 | 5.90 | 7.25 | 6.58 | 6.05 | -1.40 | -18.80% | 0.07 | 92 | 52 | 0.55 | 0.84 | 0.04 | -0.13 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 97.00 | 6.15 | 6.45 | 6.30 | 6.32 | -0.03 | -0.48% | 0.06 | 37 | 89 | 0.49 | 0.80 | 0.04 | -0.14 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 97.50 | 5.55 | 6.15 | 5.85 | 5.40 | -0.66 | -10.90% | 0.06 | 56 | 1,453 | 0.47 | 0.78 | 0.04 | -0.15 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 98.00 | 5.25 | 5.85 | 5.55 | 4.50 | -1.32 | -22.68% | 0.06 | 16 | 269 | 0.49 | 0.76 | 0.05 | -0.16 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 99.00 | 4.65 | 4.85 | 4.75 | 4.70 | -0.30 | -6.00% | 0.05 | 135 | 207 | 0.47 | 0.71 | 0.05 | -0.17 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 100.00 | 4.05 | 4.20 | 4.13 | 4.05 | -0.20 | -4.71% | 0.04 | 1,058 | 5,559 | 0.48 | 0.66 | 0.05 | -0.18 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 101.00 | 3.40 | 3.55 | 3.48 | 3.40 | -0.25 | -6.85% | 0.03 | 3,391 | 2,160 | 0.47 | 0.60 | 0.06 | -0.19 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 102.00 | 2.88 | 2.97 | 2.93 | 2.93 | -0.18 | -5.79% | 0.03 | 1,163 | 1,741 | 0.47 | 0.54 | 0.06 | -0.19 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 103.00 | 2.37 | 2.45 | 2.41 | 2.41 | -0.16 | -6.23% | 0.02 | 1,603 | 2,177 | 0.47 | 0.48 | 0.06 | -0.19 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 104.00 | 1.93 | 2.00 | 1.97 | 1.97 | -0.19 | -8.80% | 0.02 | 2,105 | 2,416 | 0.46 | 0.42 | 0.06 | -0.19 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 105.00 | 1.54 | 1.60 | 1.57 | 1.54 | -0.24 | -13.49% | 0.01 | 1,872 | 15,090 | 0.46 | 0.37 | 0.06 | -0.18 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 106.00 | 1.20 | 1.28 | 1.24 | 1.25 | -0.18 | -12.59% | 0.01 | 1,282 | 2,256 | 0.45 | 0.31 | 0.05 | -0.17 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 107.00 | 0.94 | 1.00 | 0.97 | 0.96 | -0.18 | -15.79% | 0.01 | 782 | 1,312 | 0.45 | 0.26 | 0.05 | -0.15 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 108.00 | 0.72 | 0.76 | 0.74 | 0.73 | -0.16 | -17.98% | 0.01 | 663 | 2,800 | 0.45 | 0.21 | 0.04 | -0.13 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 109.00 | 0.54 | 0.57 | 0.56 | 0.55 | -0.18 | -24.66% | 0.01 | 2,771 | 1,795 | 0.45 | 0.17 | 0.04 | -0.12 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 110.00 | 0.41 | 0.43 | 0.42 | 0.43 | -0.13 | -23.22% | 0.00 | 5,697 | 20,708 | 0.45 | 0.14 | 0.03 | -0.10 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 111.00 | 0.30 | 0.33 | 0.32 | 0.31 | -0.12 | -27.91% | 0.00 | 372 | 584 | 0.45 | 0.11 | 0.03 | -0.08 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 112.00 | 0.19 | 0.25 | 0.22 | 0.25 | -0.09 | -26.48% | 0.00 | 93 | 1,027 | 0.44 | 0.08 | 0.02 | -0.07 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 113.00 | 0.17 | 0.19 | 0.18 | 0.18 | -0.09 | -33.34% | 0.00 | 187 | 742 | 0.46 | 0.06 | 0.02 | -0.05 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 114.00 | 0.12 | 0.15 | 0.14 | 0.12 | -0.08 | -40.00% | 0.00 | 67 | 919 | 0.46 | 0.05 | 0.01 | -0.04 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 115.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.05 | -31.25% | 0.00 | 334 | 11,631 | 0.47 | 0.03 | 0.01 | -0.03 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 116.00 | 0.03 | 0.15 | 0.09 | 0.10 | -0.07 | -41.18% | 0.00 | 22 | 249 | 0.44 | 0.02 | 0.01 | -0.03 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 117.00 | 0.03 | 0.30 | 0.17 | 0.08 | -0.01 | -11.12% | 0.00 | 8 | 188 | 0.49 | 0.02 | 0.01 | -0.02 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 118.00 | 0.02 | 0.07 | 0.05 | 0.07 | -0.11 | -61.12% | 0.00 | 2 | 264 | 0.50 | 0.01 | 0.00 | -0.01 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 119.00 | 0.04 | 0.28 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.62 | 0.01 | 0.00 | -0.01 | 11/11/2025 | 11/14/2025 4:00:00 PM EST |
| 120.00 | 0.03 | 0.09 | 0.06 | 0.04 | -0.02 | -33.34% | 0.00 | 101 | 2,003 | 0.55 | 0.01 | 0.00 | -0.01 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 125.00 | 0.01 | 0.06 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 19 | 3,396 | 0.61 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 130.00 | 0.02 | 0.07 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 21 | 515 | 0.75 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 135.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,561 | 0.77 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.12 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/14/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.99 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 91 | 2.28 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 198 | 1.04 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/14/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 57 | 1.81 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.21 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.58 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/14/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.37 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/14/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 90 | 1.18 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 3,475 | 1.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 75.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 26 | 2,020 | 0.89 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 80.00 | 0.02 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 75 | 2,932 | 0.77 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 85.00 | 0.05 | 0.08 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 342 | 2,305 | 0.66 | 0.00 | 0.00 | -0.01 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 87.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 63 | 2,690 | 0.58 | -0.01 | 0.00 | -0.02 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 90.00 | 0.13 | 0.16 | 0.15 | 0.15 | +0.01 | +7.15% | 0.00 | 1,217 | 11,855 | 0.56 | -0.03 | 0.01 | -0.04 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 92.50 | 0.23 | 0.29 | 0.26 | 0.25 | 0.00 | 0.00% | 0.00 | 544 | 30,984 | 0.53 | -0.06 | 0.02 | -0.07 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 95.00 | 0.45 | 0.48 | 0.47 | 0.45 | -0.04 | -8.17% | 0.00 | 2,459 | 9,975 | 0.50 | -0.12 | 0.03 | -0.11 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 96.00 | 0.56 | 0.60 | 0.58 | 0.60 | -0.07 | -10.45% | 0.01 | 994 | 8,459 | 0.49 | -0.16 | 0.04 | -0.13 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 97.00 | 0.76 | 0.81 | 0.79 | 0.78 | -0.04 | -4.88% | 0.01 | 626 | 2,114 | 0.49 | -0.20 | 0.04 | -0.14 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 97.50 | 0.85 | 0.92 | 0.89 | 0.89 | -0.03 | -3.27% | 0.01 | 741 | 3,129 | 0.48 | -0.22 | 0.04 | -0.15 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 98.00 | 0.96 | 1.04 | 1.00 | 1.03 | -0.01 | -0.97% | 0.01 | 532 | 2,126 | 0.48 | -0.24 | 0.05 | -0.16 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 99.00 | 1.24 | 1.30 | 1.27 | 1.29 | -0.02 | -1.53% | 0.01 | 4,731 | 1,094 | 0.48 | -0.29 | 0.05 | -0.17 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 100.00 | 1.56 | 1.61 | 1.59 | 1.60 | -0.05 | -3.03% | 0.02 | 2,037 | 10,582 | 0.47 | -0.34 | 0.05 | -0.18 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 101.00 | 1.94 | 1.99 | 1.97 | 1.97 | -0.11 | -5.29% | 0.02 | 815 | 1,509 | 0.47 | -0.40 | 0.06 | -0.19 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 102.00 | 2.37 | 2.44 | 2.41 | 2.46 | -0.06 | -2.39% | 0.02 | 354 | 6,554 | 0.47 | -0.46 | 0.06 | -0.19 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 103.00 | 2.86 | 2.94 | 2.90 | 2.96 | +0.04 | +1.37% | 0.03 | 306 | 1,959 | 0.47 | -0.52 | 0.06 | -0.19 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 104.00 | 3.40 | 3.60 | 3.50 | 3.52 | -0.06 | -1.68% | 0.03 | 129 | 561 | 0.47 | -0.58 | 0.06 | -0.19 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 105.00 | 4.00 | 4.20 | 4.10 | 4.12 | +0.02 | +0.49% | 0.04 | 84 | 6,253 | 0.47 | -0.63 | 0.06 | -0.18 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 106.00 | 4.65 | 4.85 | 4.75 | 5.00 | +0.23 | +4.83% | 0.04 | 36 | 441 | 0.46 | -0.69 | 0.05 | -0.17 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 107.00 | 5.20 | 5.90 | 5.55 | 5.59 | +0.49 | +9.61% | 0.05 | 98 | 295 | 0.47 | -0.74 | 0.05 | -0.15 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 108.00 | 5.95 | 7.10 | 6.53 | 7.23 | +0.98 | +15.68% | 0.06 | 3 | 180 | 0.51 | -0.79 | 0.04 | -0.13 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 109.00 | 6.80 | 9.00 | 7.90 | 6.90 | 0.00 | 0.00% | 0.07 | 0 | 402 | 0.62 | -0.83 | 0.04 | -0.12 | 11/13/2025 | 11/14/2025 4:00:00 PM EST |
| 110.00 | 7.80 | 8.35 | 8.08 | 7.99 | -0.05 | -0.63% | 0.07 | 5 | 1,744 | 0.50 | -0.86 | 0.03 | -0.10 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 111.00 | 8.50 | 10.10 | 9.30 | 10.30 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.78 | -0.89 | 0.03 | -0.08 | 11/6/2025 | 11/14/2025 4:00:00 PM EST |
| 112.00 | 9.55 | 11.10 | 10.33 | 6.80 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.83 | -0.92 | 0.02 | -0.07 | 10/24/2025 | 11/14/2025 4:00:00 PM EST |
| 113.00 | 10.45 | 12.05 | 11.25 | 6.69 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.86 | -0.94 | 0.02 | -0.05 | 10/22/2025 | 11/14/2025 4:00:00 PM EST |
| 114.00 | 11.25 | 12.20 | 11.73 | 11.75 | +3.80 | +47.80% | 0.10 | 10 | 6 | 0.67 | -0.95 | 0.01 | -0.04 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 115.00 | 11.95 | 13.95 | 12.95 | 14.00 | +1.10 | +8.53% | 0.11 | 8 | 69 | 0.92 | -0.97 | 0.01 | -0.03 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 116.00 | 13.40 | 15.70 | 14.55 | % | 0.13 | 0 | 0 | 1.15 | -0.98 | 0.01 | -0.03 | 11/14/2025 4:00:00 PM EST | |||
| 117.00 | 14.25 | 16.70 | 15.48 | % | 0.13 | 0 | 0 | 1.19 | -0.98 | 0.01 | -0.02 | 11/14/2025 4:00:00 PM EST | |||
| 118.00 | 14.75 | 17.70 | 16.23 | % | 0.14 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.01 | 11/14/2025 4:00:00 PM EST | |||
| 119.00 | 16.25 | 18.70 | 17.48 | % | 0.15 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.01 | 11/14/2025 4:00:00 PM EST | |||
| 120.00 | 15.65 | 19.70 | 17.68 | 17.62 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.31 | -0.99 | 0.00 | -0.01 | 11/7/2025 | 11/14/2025 4:00:00 PM EST |
| 125.00 | 20.65 | 24.65 | 22.65 | 17.93 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.49 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/14/2025 4:00:00 PM EST |
| 130.00 | 25.80 | 29.65 | 27.73 | 22.12 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.67 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 11/14/2025 4:00:00 PM EST |
| 135.00 | 30.65 | 34.65 | 32.65 | 29.85 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 11/14/2025 4:00:00 PM EST |
| 140.00 | 35.55 | 39.65 | 37.60 | 34.85 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 11/14/2025 4:00:00 PM EST |
| 145.00 | 40.50 | 44.65 | 42.58 | 42.76 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 11/14/2025 4:00:00 PM EST |
| 150.00 | 45.60 | 49.65 | 47.63 | % | 0.32 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:00 PM EST | |||
| 155.00 | 50.60 | 54.65 | 52.63 | % | 0.34 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:00 PM EST |