Options Chain for WALMART INC COM (WMT) - $105.32 as of 11/21/2025 9:45:48 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 | 50.15 | 51.35 | 50.75 | 51.23 | % | 0.92 | 4 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST | |
| 60.00 | 43.80 | 46.25 | 45.03 | 41.74 | 0.00 | 0.00% | 0.75 | 0 | 1 | 2.76 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:59 PM EST |
| 65.00 | 39.65 | 41.70 | 40.68 | 40.72 | +3.18 | +8.48% | 0.63 | 15 | 4 | 2.69 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 70.00 | 34.65 | 36.90 | 35.78 | % | 0.51 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 75.00 | 29.55 | 31.95 | 30.75 | % | 0.41 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 80.00 | 24.60 | 26.95 | 25.78 | % | 0.32 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 85.00 | 19.65 | 21.95 | 20.80 | 18.59 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 3:59:59 PM EST |
| 86.00 | 18.60 | 20.95 | 19.78 | 14.30 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:59 PM EST |
| 87.00 | 17.60 | 19.95 | 18.78 | % | 0.22 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 88.00 | 16.55 | 18.95 | 17.75 | % | 0.20 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 89.00 | 15.60 | 18.10 | 16.85 | 11.35 | 0.00 | 0.00% | 0.19 | 0 | 61 | 1.34 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:59 PM EST |
| 90.00 | 15.20 | 15.95 | 15.58 | 16.90 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.91 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 91.00 | 13.55 | 15.95 | 14.75 | 16.60 | +5.66 | +51.74% | 0.16 | 4 | 4 | 1.18 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 92.00 | 12.60 | 14.70 | 13.65 | 15.51 | 0.00 | 0.00% | 0.15 | 0 | 17 | 1.05 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 93.00 | 11.65 | 13.95 | 12.80 | 7.75 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.06 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:59 PM EST |
| 94.00 | 10.70 | 12.95 | 11.83 | 7.25 | 0.00 | 0.00% | 0.13 | 0 | 79 | 1.01 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:59 PM EST |
| 95.00 | 10.05 | 11.70 | 10.88 | 10.40 | -1.27 | -10.89% | 0.11 | 28 | 461 | 0.88 | 0.99 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 96.00 | 8.65 | 10.95 | 9.80 | 11.00 | -0.43 | -3.77% | 0.10 | 90 | 45 | 0.89 | 0.99 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 97.00 | 7.60 | 9.25 | 8.43 | 8.93 | -0.52 | -5.51% | 0.09 | 93 | 426 | 0.66 | 0.97 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 98.00 | 6.70 | 8.35 | 7.53 | 8.02 | -1.21 | -13.11% | 0.08 | 70 | 439 | 0.63 | 0.96 | 0.02 | -0.03 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 99.00 | 4.80 | 7.30 | 6.05 | 6.55 | -2.00 | -23.40% | 0.06 | 46 | 86 | 0.56 | 0.94 | 0.03 | -0.04 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 100.00 | 5.35 | 5.95 | 5.65 | 5.77 | -1.72 | -22.97% | 0.06 | 87 | 558 | 0.29 | 0.91 | 0.04 | -0.05 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 101.00 | 4.15 | 5.35 | 4.75 | 5.16 | -1.63 | -24.01% | 0.05 | 96 | 448 | 0.46 | 0.87 | 0.05 | -0.07 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 102.00 | 3.00 | 4.25 | 3.63 | 4.21 | -1.45 | -25.62% | 0.04 | 262 | 1,318 | 0.38 | 0.82 | 0.07 | -0.08 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 103.00 | 2.51 | 2.96 | 2.74 | 3.34 | -1.47 | -30.57% | 0.03 | 171 | 695 | 0.21 | 0.75 | 0.09 | -0.08 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 104.00 | 2.00 | 2.16 | 2.08 | 2.07 | -1.53 | -42.50% | 0.02 | 580 | 712 | 0.22 | 0.66 | 0.11 | -0.09 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 105.00 | 1.39 | 1.64 | 1.52 | 1.46 | -1.42 | -49.31% | 0.01 | 2,044 | 1,802 | 0.23 | 0.55 | 0.13 | -0.09 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 106.00 | 0.90 | 1.15 | 1.03 | 0.92 | -1.53 | -62.45% | 0.01 | 3,215 | 1,845 | 0.21 | 0.42 | 0.13 | -0.09 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 107.00 | 0.52 | 0.63 | 0.58 | 0.59 | -1.11 | -65.30% | 0.01 | 2,530 | 1,808 | 0.21 | 0.30 | 0.12 | -0.08 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 108.00 | 0.33 | 0.38 | 0.36 | 0.36 | -0.97 | -72.94% | 0.00 | 5,820 | 2,049 | 0.21 | 0.20 | 0.09 | -0.06 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 109.00 | 0.19 | 0.22 | 0.21 | 0.20 | -0.72 | -78.27% | 0.00 | 2,496 | 2,088 | 0.22 | 0.13 | 0.07 | -0.05 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 110.00 | 0.10 | 0.13 | 0.12 | 0.12 | -0.49 | -80.33% | 0.00 | 3,326 | 2,980 | 0.22 | 0.09 | 0.05 | -0.04 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 111.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.41 | -83.68% | 0.00 | 814 | 314 | 0.23 | 0.06 | 0.03 | -0.03 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 112.00 | 0.04 | 0.09 | 0.07 | 0.04 | -0.26 | -86.67% | 0.00 | 343 | 1,004 | 0.25 | 0.03 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 113.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.16 | -80.00% | 0.00 | 179 | 1,535 | 0.26 | 0.02 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 114.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.10 | -76.93% | 0.00 | 42 | 149 | 0.27 | 0.01 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 115.00 | 0.01 | 0.08 | 0.05 | 0.02 | -0.07 | -77.78% | 0.00 | 299 | 1,065 | 0.32 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 116.00 | 0.00 | 0.13 | 0.07 | 0.06 | -0.09 | -60.00% | 0.00 | 12 | 58 | 0.43 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 117.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.52 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 118.00 | 0.00 | 0.70 | 0.35 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 119.00 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.55 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 7 | 132 | 0.42 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 121.00 | 0.00 | 0.24 | 0.12 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.14 | -93.34% | 0.00 | 4 | 109 | 0.47 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 2 | 12 | 0.68 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 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 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.64 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 11 | 1.06 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 214 | 0.80 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 86.00 | 0.00 | 0.03 | 0.02 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:59 PM EST |
| 87.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 1 | 12 | 0.58 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 88.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 14 | 40 | 0.60 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 89.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 74 | 0.74 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 11 | 794 | 0.48 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 91.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 47 | 139 | 0.45 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 92.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 9 | 107 | 0.45 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 93.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 5 | 174 | 0.39 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 94.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 18 | 790 | 0.38 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 95.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 48 | 2,987 | 0.34 | -0.01 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 96.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 109 | 1,488 | 0.32 | -0.01 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 97.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 104 | 797 | 0.30 | -0.03 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 98.00 | 0.05 | 0.13 | 0.09 | 0.10 | +0.01 | +11.12% | 0.00 | 124 | 1,199 | 0.31 | -0.04 | 0.02 | -0.03 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 99.00 | 0.06 | 0.09 | 0.08 | 0.09 | -0.02 | -18.19% | 0.00 | 170 | 1,356 | 0.27 | -0.06 | 0.03 | -0.04 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 100.00 | 0.09 | 0.17 | 0.13 | 0.15 | -0.02 | -11.77% | 0.00 | 2,326 | 2,138 | 0.26 | -0.09 | 0.04 | -0.05 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 101.00 | 0.16 | 0.19 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 512 | 432 | 0.24 | -0.13 | 0.05 | -0.07 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 102.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.01 | +3.45% | 0.00 | 2,686 | 1,731 | 0.24 | -0.18 | 0.07 | -0.08 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 103.00 | 0.43 | 0.50 | 0.47 | 0.48 | +0.06 | +14.29% | 0.00 | 1,697 | 1,081 | 0.23 | -0.25 | 0.09 | -0.08 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 104.00 | 0.67 | 0.77 | 0.72 | 0.72 | +0.08 | +12.50% | 0.01 | 1,069 | 822 | 0.22 | -0.34 | 0.11 | -0.09 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 105.00 | 1.02 | 1.15 | 1.09 | 1.09 | +0.22 | +25.29% | 0.01 | 5,671 | 1,639 | 0.22 | -0.45 | 0.13 | -0.09 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 106.00 | 1.53 | 1.70 | 1.62 | 1.57 | +0.38 | +31.94% | 0.02 | 3,868 | 2,378 | 0.22 | -0.58 | 0.13 | -0.09 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 107.00 | 2.15 | 2.35 | 2.25 | 2.25 | +0.65 | +40.63% | 0.02 | 1,363 | 1,040 | 0.21 | -0.70 | 0.12 | -0.08 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 108.00 | 2.88 | 3.15 | 3.02 | 3.00 | +0.98 | +48.52% | 0.03 | 805 | 621 | 0.21 | -0.80 | 0.09 | -0.06 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 109.00 | 3.70 | 4.50 | 4.10 | 4.20 | +1.61 | +62.17% | 0.04 | 91 | 173 | 0.25 | -0.87 | 0.07 | -0.05 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 110.00 | 4.25 | 5.00 | 4.63 | 4.58 | +1.41 | +44.48% | 0.04 | 178 | 266 | 0.30 | -0.91 | 0.05 | -0.04 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 111.00 | 4.55 | 6.70 | 5.63 | 4.55 | +0.25 | +5.82% | 0.05 | 31 | 67 | 0.52 | -0.94 | 0.03 | -0.03 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 112.00 | 5.60 | 7.55 | 6.58 | 6.05 | +0.83 | +15.90% | 0.06 | 7 | 18 | 0.53 | -0.97 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 113.00 | 6.15 | 8.40 | 7.28 | % | 0.06 | 0 | 0 | 0.53 | -0.98 | 0.01 | -0.01 | 11/21/2025 3:59:59 PM EST | |||
| 114.00 | 7.15 | 9.55 | 8.35 | 12.12 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.62 | -0.99 | 0.01 | -0.01 | 10/31/2025 | 11/21/2025 3:59:59 PM EST |
| 115.00 | 8.40 | 10.75 | 9.58 | 7.18 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.71 | -0.99 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 116.00 | 9.15 | 11.75 | 10.45 | 10.25 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.75 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 117.00 | 10.15 | 12.75 | 11.45 | 15.55 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.79 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:59 PM EST |
| 118.00 | 11.20 | 13.55 | 12.38 | 12.87 | +1.81 | +16.37% | 0.10 | 10 | 10 | 0.78 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 119.00 | 12.15 | 14.45 | 13.30 | % | 0.11 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 120.00 | 12.90 | 15.50 | 14.20 | % | 0.12 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 121.00 | 13.90 | 16.80 | 15.35 | % | 0.13 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 125.00 | 17.90 | 20.80 | 19.35 | % | 0.15 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 130.00 | 23.15 | 25.85 | 24.50 | 23.09 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.28 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |