Options Chain for WALMART INC COM (WMT) - $112.55 as of 12/3/2025 6:12:53 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 | 58.35 | 59.95 | 59.15 | 59.45 | +3.19 | +5.67% | 1.08 | 24 | 18 | 5.23 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 60.00 | 52.55 | 55.05 | 53.80 | 54.51 | +2.96 | +5.75% | 0.90 | 27 | 18 | 4.89 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 65.00 | 48.35 | 50.70 | 49.53 | 48.19 | +1.57 | +3.37% | 0.76 | 3 | 18 | 5.27 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 70.00 | 42.55 | 45.70 | 44.13 | 41.60 | 0.00 | 0.00% | 0.63 | 0 | 3 | 4.69 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:00 PM EST |
| 75.00 | 37.55 | 41.40 | 39.48 | 36.61 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:00 PM EST |
| 80.00 | 33.35 | 35.40 | 34.38 | 34.72 | +3.12 | +9.88% | 0.43 | 4 | 5 | 3.35 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 85.00 | 27.55 | 31.05 | 29.30 | 27.97 | +2.10 | +8.12% | 0.34 | 1 | 2 | 2.84 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 88.00 | 24.55 | 28.15 | 26.35 | 24.99 | +7.12 | +39.85% | 0.30 | 4 | 3 | 3.16 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 89.00 | 23.70 | 27.20 | 25.45 | 22.57 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:00 PM EST |
| 90.00 | 24.35 | 25.95 | 25.15 | 21.58 | 0.00 | 0.00% | 0.28 | 0 | 6 | 2.84 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:00 PM EST |
| 91.00 | 22.35 | 25.20 | 23.78 | 14.18 | 0.00 | 0.00% | 0.26 | 0 | 17 | 2.90 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 4:00:00 PM EST |
| 92.00 | 21.30 | 23.15 | 22.23 | 22.93 | +5.19 | +29.26% | 0.24 | 4 | 12 | 2.05 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 93.00 | 20.40 | 22.10 | 21.25 | 22.00 | +3.39 | +18.22% | 0.23 | 11 | 42 | 1.93 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 94.00 | 18.75 | 22.40 | 20.58 | 20.45 | +2.76 | +15.61% | 0.22 | 8 | 16 | 2.71 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 95.00 | 17.70 | 21.30 | 19.50 | 18.78 | +6.85 | +57.42% | 0.21 | 2 | 30 | 2.56 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 96.00 | 16.70 | 19.40 | 18.05 | 9.20 | 0.00 | 0.00% | 0.19 | 0 | 249 | 1.92 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 4:00:00 PM EST |
| 97.00 | 15.70 | 18.10 | 16.90 | 9.50 | 0.00 | 0.00% | 0.17 | 0 | 652 | 1.61 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 4:00:00 PM EST |
| 98.00 | 15.20 | 17.20 | 16.20 | 14.89 | +4.39 | +41.81% | 0.17 | 100 | 112 | 1.61 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 99.00 | 14.40 | 17.15 | 15.78 | 15.75 | +3.17 | +25.20% | 0.16 | 13 | 124 | 2.09 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 100.00 | 13.95 | 15.05 | 14.50 | 14.76 | +3.31 | +28.91% | 0.14 | 27 | 174 | 1.34 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 101.00 | 12.60 | 15.20 | 13.90 | 13.94 | +2.89 | +26.16% | 0.14 | 17 | 230 | 1.92 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 102.00 | 11.35 | 13.60 | 12.48 | 12.60 | +1.96 | +18.43% | 0.12 | 33 | 283 | 1.53 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 103.00 | 10.85 | 12.70 | 11.78 | 11.70 | +2.60 | +28.58% | 0.11 | 36 | 259 | 1.49 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 104.00 | 10.15 | 11.40 | 10.78 | 10.42 | +1.77 | +20.47% | 0.10 | 12 | 363 | 1.25 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 105.00 | 9.35 | 9.65 | 9.50 | 9.50 | +2.10 | +28.38% | 0.09 | 112 | 795 | 0.70 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 106.00 | 8.30 | 8.95 | 8.63 | 8.67 | +2.01 | +30.18% | 0.08 | 130 | 1,626 | 0.82 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 107.00 | 7.30 | 7.70 | 7.50 | 7.75 | +2.03 | +35.49% | 0.07 | 494 | 1,543 | 0.63 | 0.99 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 108.00 | 6.30 | 6.75 | 6.53 | 6.47 | +1.92 | +42.20% | 0.06 | 192 | 935 | 0.51 | 0.99 | 0.01 | -0.01 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 109.00 | 5.40 | 5.75 | 5.58 | 5.65 | +1.86 | +49.08% | 0.05 | 130 | 1,676 | 0.45 | 0.97 | 0.02 | -0.03 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 110.00 | 4.15 | 4.80 | 4.48 | 4.56 | +1.88 | +70.15% | 0.04 | 1,794 | 4,579 | 0.38 | 0.95 | 0.03 | -0.05 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 111.00 | 3.40 | 3.80 | 3.60 | 3.59 | +1.72 | +91.98% | 0.03 | 1,376 | 3,345 | 0.35 | 0.91 | 0.06 | -0.10 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 112.00 | 2.44 | 2.90 | 2.67 | 2.60 | +1.42 | +120.34% | 0.02 | 1,674 | 2,376 | 0.23 | 0.85 | 0.09 | -0.15 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 113.00 | 1.71 | 1.85 | 1.78 | 1.90 | +1.24 | +187.88% | 0.02 | 3,416 | 1,736 | 0.22 | 0.76 | 0.14 | -0.18 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 114.00 | 1.02 | 1.11 | 1.07 | 1.05 | +0.69 | +191.67% | 0.01 | 9,877 | 3,513 | 0.23 | 0.60 | 0.20 | -0.19 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 115.00 | 0.52 | 0.58 | 0.55 | 0.54 | +0.37 | +217.65% | 0.00 | 7,020 | 1,721 | 0.22 | 0.38 | 0.22 | -0.19 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 116.00 | 0.21 | 0.28 | 0.25 | 0.21 | +0.12 | +133.34% | 0.00 | 1,326 | 292 | 0.23 | 0.20 | 0.17 | -0.15 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 117.00 | 0.08 | 0.12 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 4,216 | 145 | 0.23 | 0.09 | 0.10 | -0.10 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 118.00 | 0.03 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 0.00 | 440 | 1,331 | 0.25 | 0.04 | 0.05 | -0.04 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 119.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 137 | 177 | 0.29 | 0.01 | 0.02 | -0.01 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 331 | 406 | 0.32 | 0.00 | 0.01 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 121.00 | 0.00 | 0.15 | 0.08 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 22 | 0.51 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.55 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 136 | 0.67 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.36 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 2 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.04 | +200.00% | 0.00 | 1 | 5 | 3.17 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/3/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 57 | 1.48 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 88.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 23 | 1.49 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 89.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.05 | +500.00% | 0.00 | 1 | 7 | 1.99 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 352 | 1.22 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 91.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.32 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:00 PM EST |
| 92.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.27 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 4:00:00 PM EST |
| 93.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.62 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 4:00:00 PM EST |
| 94.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 231 | 1.10 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 262 | 1.31 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 96.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.18 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:00 PM EST |
| 97.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 520 | 1.07 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 98.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 293 | 1.16 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 99.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 3,572 | 0.78 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 7 | 1,828 | 0.73 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 101.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 766 | 0.68 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 102.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 89 | 1,334 | 0.63 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 103.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 237 | 835 | 0.59 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 104.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 50 | 1,571 | 0.54 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 105.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 44 | 1,121 | 0.51 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 106.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 2,951 | 4,838 | 0.46 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 107.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 158 | 1,768 | 0.43 | -0.01 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 108.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 248 | 1,935 | 0.39 | -0.01 | 0.01 | -0.01 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 109.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.07 | -63.64% | 0.00 | 575 | 2,387 | 0.35 | -0.03 | 0.02 | -0.03 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 110.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.13 | -72.23% | 0.00 | 2,284 | 3,343 | 0.33 | -0.05 | 0.03 | -0.05 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 111.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.24 | -75.00% | 0.00 | 2,332 | 2,106 | 0.28 | -0.09 | 0.06 | -0.10 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 112.00 | 0.12 | 0.14 | 0.13 | 0.14 | -0.45 | -76.28% | 0.00 | 5,652 | 439 | 0.25 | -0.15 | 0.09 | -0.15 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 113.00 | 0.24 | 0.27 | 0.26 | 0.26 | -0.83 | -76.15% | 0.00 | 3,564 | 319 | 0.23 | -0.24 | 0.14 | -0.18 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 114.00 | 0.51 | 0.56 | 0.54 | 0.57 | -1.44 | -71.65% | 0.00 | 2,541 | 255 | 0.23 | -0.40 | 0.20 | -0.19 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 115.00 | 0.95 | 1.10 | 1.03 | 1.04 | -1.98 | -65.57% | 0.01 | 708 | 29 | 0.23 | -0.62 | 0.22 | -0.19 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 116.00 | 1.62 | 1.85 | 1.74 | 1.69 | -1.92 | -53.19% | 0.01 | 145 | 5 | 0.22 | -0.80 | 0.17 | -0.15 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 117.00 | 2.18 | 2.76 | 2.47 | 3.03 | -2.22 | -42.29% | 0.02 | 4 | 1 | 0.36 | -0.91 | 0.10 | -0.10 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 118.00 | 3.05 | 4.70 | 3.88 | 3.90 | -2.85 | -42.23% | 0.03 | 9 | 0 | 0.78 | -0.96 | 0.05 | -0.04 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 119.00 | 4.10 | 5.70 | 4.90 | % | 0.04 | 0 | 0 | 0.88 | -0.99 | 0.02 | -0.01 | 12/3/2025 4:00:00 PM EST | |||
| 120.00 | 5.10 | 6.65 | 5.88 | 5.40 | % | 0.05 | 8 | 0 | 0.95 | -1.00 | 0.01 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST | |
| 121.00 | 5.20 | 7.70 | 6.45 | 18.20 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 12/3/2025 4:00:00 PM EST |
| 125.00 | 9.20 | 11.70 | 10.45 | 18.87 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 4:00:00 PM EST |
| 130.00 | 13.60 | 16.70 | 15.15 | 23.69 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 4:00:00 PM EST |