Options Chain for WALMART INC COM (WMT) - $110.51 as of 12/1/2025 12:08:09 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 | 54.20 | 57.25 | 55.73 | % | 1.01 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 12/1/2025 9:58:53 AM EST | |||
| 60.00 | 49.20 | 52.35 | 50.78 | % | 0.85 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 12/1/2025 9:58:53 AM EST | |||
| 65.00 | 44.40 | 46.80 | 45.60 | 44.75 | 0.00 | 0.00% | 0.70 | 0 | 15 | 3.11 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/1/2025 9:58:53 AM EST |
| 70.00 | 39.20 | 42.05 | 40.63 | 34.85 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.95 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/1/2025 9:58:53 AM EST |
| 75.00 | 34.20 | 37.50 | 35.85 | % | 0.48 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 12/1/2025 9:58:53 AM EST | |||
| 80.00 | 29.20 | 32.10 | 30.65 | 25.09 | 0.00 | 0.00% | 0.38 | 0 | 5 | 2.26 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/1/2025 9:58:53 AM EST |
| 85.00 | 24.25 | 27.10 | 25.68 | 20.83 | 0.00 | 0.00% | 0.30 | 0 | 6 | 1.93 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/1/2025 9:58:53 AM EST |
| 88.00 | 21.25 | 24.10 | 22.68 | 17.87 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.74 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/1/2025 9:58:53 AM EST |
| 89.00 | 20.25 | 23.10 | 21.68 | 16.17 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.67 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/1/2025 9:58:53 AM EST |
| 90.00 | 19.40 | 21.30 | 20.35 | 21.08 | +5.28 | +33.42% | 0.23 | 1 | 7 | 1.45 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/1/2025 9:58:53 AM EST |
| 91.00 | 18.40 | 20.80 | 19.60 | 14.18 | 0.00 | 0.00% | 0.22 | 0 | 18 | 1.39 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/1/2025 9:58:53 AM EST |
| 92.00 | 17.40 | 19.80 | 18.60 | 17.74 | 0.00 | 0.00% | 0.20 | 0 | 20 | 1.33 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/1/2025 9:58:53 AM EST |
| 93.00 | 16.40 | 18.80 | 17.60 | 13.05 | 0.00 | 0.00% | 0.19 | 0 | 40 | 1.27 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/1/2025 9:58:53 AM EST |
| 94.00 | 15.40 | 17.80 | 16.60 | 10.23 | 0.00 | 0.00% | 0.18 | 0 | 16 | 1.21 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/1/2025 9:58:53 AM EST |
| 95.00 | 14.40 | 16.80 | 15.60 | 11.93 | 0.00 | 0.00% | 0.16 | 0 | 30 | 1.16 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/1/2025 9:58:53 AM EST |
| 96.00 | 13.40 | 15.80 | 14.60 | 9.20 | 0.00 | 0.00% | 0.15 | 0 | 249 | 1.10 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/1/2025 9:58:53 AM EST |
| 97.00 | 12.80 | 14.80 | 13.80 | 9.50 | 0.00 | 0.00% | 0.14 | 0 | 652 | 1.04 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/1/2025 9:58:53 AM EST |
| 98.00 | 11.45 | 13.80 | 12.63 | 10.50 | 0.00 | 0.00% | 0.13 | 0 | 112 | 0.98 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/1/2025 9:58:53 AM EST |
| 99.00 | 10.45 | 12.55 | 11.50 | 12.10 | +1.07 | +9.71% | 0.12 | 10 | 112 | 0.80 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/1/2025 9:58:53 AM EST |
| 100.00 | 10.35 | 11.45 | 10.90 | 10.28 | 0.00 | 0.00% | 0.11 | 0 | 174 | 0.66 | 1.00 | 0.00 | -0.01 | 11/28/2025 | 12/1/2025 9:58:53 AM EST |
| 101.00 | 9.65 | 10.30 | 9.98 | 10.10 | +0.43 | +4.45% | 0.10 | 4 | 230 | 0.61 | 0.99 | 0.00 | -0.01 | 12/1/2025 | 12/1/2025 9:58:53 AM EST |
| 102.00 | 8.50 | 9.15 | 8.83 | 8.60 | +1.05 | +13.91% | 0.09 | 2 | 285 | 0.59 | 0.99 | 0.01 | -0.02 | 12/1/2025 | 12/1/2025 9:58:53 AM EST |
| 103.00 | 7.40 | 8.45 | 7.93 | 8.00 | +0.35 | +4.58% | 0.08 | 6 | 290 | 0.63 | 0.98 | 0.01 | -0.04 | 12/1/2025 | 12/1/2025 9:58:53 AM EST |
| 104.00 | 6.90 | 7.75 | 7.33 | 7.12 | +0.62 | +9.54% | 0.07 | 6 | 373 | 0.57 | 0.96 | 0.02 | -0.06 | 12/1/2025 | 12/1/2025 9:58:53 AM EST |
| 105.00 | 6.00 | 6.40 | 6.20 | 6.20 | +0.65 | +11.72% | 0.06 | 49 | 804 | 0.73 | 0.94 | 0.03 | -0.08 | 12/1/2025 | 12/1/2025 9:58:53 AM EST |
| 106.00 | 5.00 | 5.25 | 5.13 | 5.26 | +0.43 | +8.91% | 0.05 | 107 | 1,971 | 0.40 | 0.91 | 0.04 | -0.10 | 12/1/2025 | 12/1/2025 9:58:53 AM EST |
| 107.00 | 4.00 | 4.25 | 4.13 | 4.22 | +0.24 | +6.03% | 0.04 | 130 | 1,792 | 0.26 | 0.88 | 0.06 | -0.11 | 12/1/2025 | 12/1/2025 9:58:53 AM EST |
| 108.00 | 3.15 | 3.30 | 3.23 | 3.24 | +0.11 | +3.52% | 0.03 | 271 | 1,102 | 0.25 | 0.82 | 0.07 | -0.13 | 12/1/2025 | 12/1/2025 9:58:53 AM EST |
| 109.00 | 2.36 | 2.45 | 2.41 | 2.45 | +0.24 | +10.86% | 0.02 | 433 | 1,823 | 0.25 | 0.76 | 0.09 | -0.14 | 12/1/2025 | 12/1/2025 9:58:53 AM EST |
| 110.00 | 1.64 | 1.71 | 1.68 | 1.65 | +0.20 | +13.80% | 0.02 | 4,276 | 4,357 | 0.24 | 0.67 | 0.12 | -0.15 | 12/1/2025 | 12/1/2025 9:58:53 AM EST |
| 111.00 | 1.05 | 1.11 | 1.08 | 1.05 | +0.13 | +14.13% | 0.01 | 3,888 | 3,254 | 0.23 | 0.54 | 0.14 | -0.15 | 12/1/2025 | 12/1/2025 9:58:53 AM EST |
| 112.00 | 0.63 | 0.67 | 0.65 | 0.69 | +0.14 | +25.46% | 0.01 | 2,627 | 1,186 | 0.23 | 0.40 | 0.14 | -0.13 | 12/1/2025 | 12/1/2025 9:58:53 AM EST |
| 113.00 | 0.36 | 0.38 | 0.37 | 0.37 | +0.06 | +19.36% | 0.00 | 1,003 | 798 | 0.24 | 0.27 | 0.12 | -0.11 | 12/1/2025 | 12/1/2025 9:58:53 AM EST |
| 114.00 | 0.20 | 0.22 | 0.21 | 0.21 | +0.04 | +23.53% | 0.00 | 472 | 2,984 | 0.24 | 0.17 | 0.09 | -0.08 | 12/1/2025 | 12/1/2025 9:58:53 AM EST |
| 115.00 | 0.12 | 0.13 | 0.13 | 0.13 | +0.04 | +44.45% | 0.00 | 412 | 1,308 | 0.25 | 0.10 | 0.06 | -0.06 | 12/1/2025 | 12/1/2025 9:58:53 AM EST |
| 116.00 | 0.08 | 0.09 | 0.09 | 0.09 | +0.01 | +12.50% | 0.00 | 141 | 148 | 0.27 | 0.06 | 0.04 | -0.04 | 12/1/2025 | 12/1/2025 9:58:53 AM EST |
| 117.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 20 | 105 | 0.27 | 0.04 | 0.02 | -0.03 | 12/1/2025 | 12/1/2025 9:58:53 AM EST |
| 118.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 171 | 34 | 0.29 | 0.02 | 0.01 | -0.02 | 12/1/2025 | 12/1/2025 9:58:53 AM EST |
| 119.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 122 | 2 | 0.30 | 0.01 | 0.01 | -0.01 | 12/1/2025 | 12/1/2025 9:58:53 AM EST |
| 120.00 | 0.02 | 0.03 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 217 | 54 | 0.32 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/1/2025 9:58:53 AM EST |
| 121.00 | 0.00 | 0.30 | 0.15 | 0.03 | -0.25 | -89.29% | 0.00 | 1 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/1/2025 9:58:53 AM EST |
| 125.00 | 0.00 | 0.07 | 0.04 | 0.03 | % | 0.00 | 1 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/1/2025 9:58:53 AM EST | |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 31 | 0.56 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/1/2025 9:58:53 AM 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 | 2.26 | 0.00 | 0.00 | 0.00 | 12/1/2025 9:58:53 AM EST | |||
| 60.00 | 0.00 | 0.09 | 0.05 | 0.06 | -0.38 | -86.37% | 0.00 | 1 | 3 | 2.72 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/1/2025 9:58:53 AM EST |
| 65.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/1/2025 9:58:53 AM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 12/1/2025 9:58:53 AM EST | |||
| 75.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/1/2025 9:58:53 AM EST | |||
| 80.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/1/2025 9:58:53 AM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.04 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/1/2025 9:58:53 AM EST |
| 88.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.92 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/1/2025 9:58:53 AM EST |
| 89.00 | 0.00 | 0.21 | 0.11 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/1/2025 9:58:53 AM EST |
| 90.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 353 | 0.84 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/1/2025 9:58:53 AM EST |
| 91.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.80 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/1/2025 9:58:53 AM EST |
| 92.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.76 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/1/2025 9:58:53 AM EST |
| 93.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.98 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/1/2025 9:58:53 AM EST |
| 94.00 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.96 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/1/2025 9:58:53 AM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 1.06 | +1.05 | +10,500.00% | 0.00 | 9 | 291 | 0.57 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/1/2025 9:58:53 AM EST |
| 96.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 160 | 0.57 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/1/2025 9:58:53 AM EST |
| 97.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 525 | 0.91 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/1/2025 9:58:53 AM EST |
| 98.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 20 | 300 | 0.67 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/1/2025 9:58:53 AM EST |
| 99.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 105 | 3,497 | 0.48 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/1/2025 9:58:53 AM EST |
| 100.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 189 | 1,426 | 0.43 | 0.00 | 0.00 | -0.01 | 12/1/2025 | 12/1/2025 9:58:53 AM EST |
| 101.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 17 | 764 | 0.46 | -0.01 | 0.00 | -0.01 | 12/1/2025 | 12/1/2025 9:58:53 AM EST |
| 102.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 129 | 1,251 | 0.40 | -0.01 | 0.01 | -0.02 | 12/1/2025 | 12/1/2025 9:58:53 AM EST |
| 103.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 95 | 882 | 0.37 | -0.02 | 0.01 | -0.04 | 12/1/2025 | 12/1/2025 9:58:53 AM EST |
| 104.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 25 | 2,095 | 0.36 | -0.04 | 0.02 | -0.06 | 12/1/2025 | 12/1/2025 9:58:53 AM EST |
| 105.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.03 | -27.28% | 0.00 | 169 | 959 | 0.33 | -0.06 | 0.03 | -0.08 | 12/1/2025 | 12/1/2025 9:58:53 AM EST |
| 106.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.02 | -15.39% | 0.00 | 1,412 | 3,784 | 0.30 | -0.09 | 0.04 | -0.10 | 12/1/2025 | 12/1/2025 9:58:53 AM EST |
| 107.00 | 0.15 | 0.16 | 0.16 | 0.16 | -0.04 | -20.00% | 0.00 | 597 | 1,457 | 0.28 | -0.12 | 0.06 | -0.11 | 12/1/2025 | 12/1/2025 9:58:53 AM EST |
| 108.00 | 0.23 | 0.25 | 0.24 | 0.24 | -0.09 | -27.28% | 0.00 | 288 | 1,700 | 0.27 | -0.18 | 0.07 | -0.13 | 12/1/2025 | 12/1/2025 9:58:53 AM EST |
| 109.00 | 0.38 | 0.40 | 0.39 | 0.38 | -0.13 | -25.49% | 0.00 | 1,636 | 1,387 | 0.25 | -0.24 | 0.09 | -0.14 | 12/1/2025 | 12/1/2025 9:58:53 AM EST |
| 110.00 | 0.64 | 0.69 | 0.67 | 0.65 | -0.18 | -21.69% | 0.01 | 2,203 | 3,019 | 0.24 | -0.33 | 0.12 | -0.15 | 12/1/2025 | 12/1/2025 9:58:53 AM EST |
| 111.00 | 1.05 | 1.11 | 1.08 | 1.09 | -0.11 | -9.17% | 0.01 | 1,392 | 478 | 0.24 | -0.46 | 0.14 | -0.15 | 12/1/2025 | 12/1/2025 9:58:53 AM EST |
| 112.00 | 1.60 | 1.68 | 1.64 | 1.60 | -0.36 | -18.37% | 0.01 | 85 | 84 | 0.23 | -0.60 | 0.14 | -0.13 | 12/1/2025 | 12/1/2025 9:58:53 AM EST |
| 113.00 | 2.32 | 2.44 | 2.38 | 2.29 | -0.73 | -24.18% | 0.02 | 70 | 9 | 0.24 | -0.73 | 0.12 | -0.11 | 12/1/2025 | 12/1/2025 9:58:53 AM EST |
| 114.00 | 2.95 | 4.15 | 3.55 | 4.02 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.37 | -0.83 | 0.09 | -0.08 | 11/28/2025 | 12/1/2025 9:58:53 AM EST |
| 115.00 | 3.60 | 5.10 | 4.35 | 4.94 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.57 | -0.90 | 0.06 | -0.06 | 11/28/2025 | 12/1/2025 9:58:53 AM EST |
| 116.00 | 4.40 | 6.10 | 5.25 | 6.44 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.64 | -0.94 | 0.04 | -0.04 | 11/28/2025 | 12/1/2025 9:58:53 AM EST |
| 117.00 | 5.25 | 7.25 | 6.25 | 7.38 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.74 | -0.96 | 0.02 | -0.03 | 11/28/2025 | 12/1/2025 9:58:53 AM EST |
| 118.00 | 6.30 | 8.20 | 7.25 | % | 0.06 | 0 | 0 | 0.78 | -0.98 | 0.01 | -0.02 | 12/1/2025 9:58:53 AM EST | |||
| 119.00 | 7.40 | 9.20 | 8.30 | % | 0.07 | 0 | 0 | 0.84 | -0.99 | 0.01 | -0.01 | 12/1/2025 9:58:53 AM EST | |||
| 120.00 | 8.65 | 10.20 | 9.43 | % | 0.08 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/1/2025 9:58:53 AM EST | |||
| 121.00 | 9.65 | 11.40 | 10.53 | 18.20 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 12/1/2025 9:58:53 AM EST |
| 125.00 | 13.25 | 15.65 | 14.45 | 18.87 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/1/2025 9:58:53 AM EST |
| 130.00 | 18.25 | 20.65 | 19.45 | 23.69 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/1/2025 9:58:53 AM EST |