Options Chain for WALMART INC COM (WMT) - $101.18 as of 10/31/2025 9:17:31 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 | 44.40 | 46.90 | 45.65 | % | 0.83 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:59 PM EST | |||
| 60.00 | 39.45 | 41.95 | 40.70 | 41.24 | % | 0.68 | 3 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 10/31/2025 3:59:59 PM EST | |
| 65.00 | 34.45 | 38.05 | 36.25 | % | 0.56 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:59 PM EST | |||
| 70.00 | 29.45 | 33.05 | 31.25 | 31.10 | % | 0.45 | 5 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 10/31/2025 3:59:59 PM EST | |
| 75.00 | 24.45 | 28.10 | 26.28 | 28.15 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/31/2025 3:59:59 PM EST |
| 80.00 | 20.25 | 22.80 | 21.53 | 26.50 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.59 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/31/2025 3:59:59 PM EST |
| 85.00 | 14.45 | 18.10 | 16.28 | 23.05 | 0.00 | 0.00% | 0.19 | 0 | 9 | 1.38 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/31/2025 3:59:59 PM EST |
| 88.00 | 11.45 | 15.10 | 13.28 | % | 0.15 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:59 PM EST | |||
| 89.00 | 10.50 | 14.10 | 12.30 | 16.33 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/31/2025 3:59:59 PM EST |
| 90.00 | 9.50 | 13.10 | 11.30 | 12.20 | 0.00 | 0.00% | 0.13 | 0 | 7 | 1.07 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/31/2025 3:59:59 PM EST |
| 91.00 | 8.50 | 12.05 | 10.28 | 10.00 | -2.40 | -19.36% | 0.11 | 4 | 3 | 1.00 | 0.99 | 0.00 | -0.01 | 10/31/2025 | 10/31/2025 3:59:59 PM EST |
| 92.00 | 7.50 | 11.05 | 9.28 | 9.00 | -6.52 | -42.01% | 0.10 | 2 | 2 | 0.94 | 0.99 | 0.01 | -0.02 | 10/31/2025 | 10/31/2025 3:59:59 PM EST |
| 93.00 | 6.50 | 10.15 | 8.33 | % | 0.09 | 0 | 0 | 0.90 | 0.98 | 0.01 | -0.04 | 10/31/2025 3:59:59 PM EST | |||
| 94.00 | 5.55 | 8.80 | 7.18 | 6.78 | -3.22 | -32.20% | 0.08 | 2 | 4 | 0.76 | 0.96 | 0.02 | -0.04 | 10/31/2025 | 10/31/2025 3:59:59 PM EST |
| 95.00 | 5.05 | 6.80 | 5.93 | 5.86 | -3.12 | -34.75% | 0.06 | 20 | 19 | 0.43 | 0.94 | 0.03 | -0.05 | 10/31/2025 | 10/31/2025 3:59:59 PM EST |
| 96.00 | 5.00 | 5.80 | 5.40 | 4.60 | -2.95 | -39.08% | 0.06 | 110 | 4 | 0.41 | 0.91 | 0.04 | -0.06 | 10/31/2025 | 10/31/2025 3:59:59 PM EST |
| 97.00 | 4.20 | 4.70 | 4.45 | 4.50 | -1.75 | -28.00% | 0.05 | 67 | 17 | 0.33 | 0.88 | 0.05 | -0.08 | 10/31/2025 | 10/31/2025 3:59:59 PM EST |
| 98.00 | 3.35 | 3.85 | 3.60 | 3.66 | -1.67 | -31.34% | 0.04 | 35 | 37 | 0.22 | 0.83 | 0.07 | -0.08 | 10/31/2025 | 10/31/2025 3:59:59 PM EST |
| 99.00 | 2.57 | 3.05 | 2.81 | 2.83 | -0.93 | -24.74% | 0.03 | 245 | 92 | 0.25 | 0.77 | 0.09 | -0.09 | 10/31/2025 | 10/31/2025 3:59:59 PM EST |
| 100.00 | 1.93 | 2.07 | 2.00 | 2.09 | -0.91 | -30.34% | 0.02 | 1,499 | 420 | 0.22 | 0.68 | 0.12 | -0.09 | 10/31/2025 | 10/31/2025 3:59:59 PM EST |
| 101.00 | 1.31 | 1.38 | 1.35 | 1.38 | -1.32 | -48.89% | 0.01 | 4,073 | 306 | 0.21 | 0.55 | 0.14 | -0.09 | 10/31/2025 | 10/31/2025 3:59:59 PM EST |
| 102.00 | 0.85 | 0.90 | 0.88 | 0.91 | -0.73 | -44.52% | 0.01 | 8,120 | 388 | 0.21 | 0.41 | 0.14 | -0.09 | 10/31/2025 | 10/31/2025 3:59:59 PM EST |
| 103.00 | 0.53 | 0.56 | 0.55 | 0.56 | -0.59 | -51.31% | 0.01 | 5,317 | 2,708 | 0.21 | 0.29 | 0.12 | -0.08 | 10/31/2025 | 10/31/2025 3:59:59 PM EST |
| 104.00 | 0.34 | 0.36 | 0.35 | 0.36 | -0.37 | -50.69% | 0.00 | 1,569 | 1,177 | 0.22 | 0.19 | 0.09 | -0.06 | 10/31/2025 | 10/31/2025 3:59:59 PM EST |
| 105.00 | 0.21 | 0.22 | 0.22 | 0.22 | -0.30 | -57.70% | 0.00 | 6,494 | 3,346 | 0.23 | 0.13 | 0.07 | -0.05 | 10/31/2025 | 10/31/2025 3:59:59 PM EST |
| 106.00 | 0.13 | 0.18 | 0.16 | 0.17 | -0.17 | -50.00% | 0.00 | 627 | 2,473 | 0.24 | 0.09 | 0.05 | -0.04 | 10/31/2025 | 10/31/2025 3:59:59 PM EST |
| 107.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.13 | -56.53% | 0.00 | 1,457 | 1,618 | 0.26 | 0.06 | 0.04 | -0.03 | 10/31/2025 | 10/31/2025 3:59:59 PM EST |
| 108.00 | 0.08 | 0.11 | 0.10 | 0.09 | -0.08 | -47.06% | 0.00 | 252 | 2,023 | 0.28 | 0.04 | 0.02 | -0.02 | 10/31/2025 | 10/31/2025 3:59:59 PM EST |
| 109.00 | 0.00 | 0.23 | 0.12 | 0.09 | -0.03 | -25.00% | 0.00 | 402 | 913 | 0.39 | 0.01 | 0.01 | -0.01 | 10/31/2025 | 10/31/2025 3:59:59 PM EST |
| 110.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 515 | 6,715 | 0.32 | 0.01 | 0.01 | -0.01 | 10/31/2025 | 10/31/2025 3:59:59 PM EST |
| 111.00 | 0.05 | 0.11 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 34 | 1,112 | 0.34 | 0.01 | 0.01 | -0.01 | 10/31/2025 | 10/31/2025 3:59:59 PM EST |
| 112.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.04 | -44.45% | 0.00 | 38 | 445 | 0.35 | 0.01 | 0.00 | -0.01 | 10/31/2025 | 10/31/2025 3:59:59 PM EST |
| 113.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.46 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/31/2025 3:59:59 PM EST |
| 114.00 | 0.00 | 0.16 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 6 | 1,059 | 0.51 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 10/31/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.16 | 0.08 | 0.02 | -0.09 | -81.82% | 0.00 | 6 | 503 | 0.44 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 10/31/2025 3:59:59 PM EST |
| 116.00 | 0.00 | 0.22 | 0.11 | 0.11 | +0.09 | +450.00% | 0.00 | 1 | 671 | 0.61 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 10/31/2025 3:59:59 PM EST |
| 117.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.60 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/31/2025 3:59:59 PM EST |
| 118.00 | 0.00 | 2.14 | 1.07 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.28 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/31/2025 3:59:59 PM EST |
| 119.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.73 | 0.37 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.96 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/31/2025 3:59:59 PM EST |
| 121.00 | 0.00 | 0.03 | 0.02 | 0.03 | % | 0.00 | 17 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 10/31/2025 3:59:59 PM EST | |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 16 | 47 | 0.61 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 10/31/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.22 | 0.11 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 10 | 0.66 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 10/31/2025 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 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.22 | 0.11 | 0.01 | % | 0.00 | 3 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 10/31/2025 3:59:59 PM EST | |
| 65.00 | 0.00 | 1.53 | 0.77 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 1.47 | 0.74 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/31/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.10 | -71.43% | 0.00 | 7 | 8 | 0.78 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 10/31/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.73 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/31/2025 3:59:59 PM EST |
| 88.00 | 0.00 | 1.13 | 0.57 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:59 PM EST | |||
| 89.00 | 0.01 | 0.34 | 0.18 | 0.09 | -0.04 | -30.77% | 0.00 | 6 | 27 | 0.53 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 10/31/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.17 | 0.09 | 0.04 | +0.03 | +300.00% | 0.00 | 142 | 227 | 0.46 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 10/31/2025 3:59:59 PM EST |
| 91.00 | 0.03 | 0.17 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 6 | 169 | 0.43 | -0.01 | 0.00 | -0.01 | 10/31/2025 | 10/31/2025 3:59:59 PM EST |
| 92.00 | 0.04 | 0.11 | 0.08 | 0.04 | -0.01 | -20.00% | 0.00 | 133 | 157 | 0.44 | -0.01 | 0.01 | -0.02 | 10/31/2025 | 10/31/2025 3:59:59 PM EST |
| 93.00 | 0.05 | 0.07 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 32 | 99 | 0.34 | -0.02 | 0.01 | -0.04 | 10/31/2025 | 10/31/2025 3:59:59 PM EST |
| 94.00 | 0.06 | 0.11 | 0.09 | 0.07 | +0.02 | +40.00% | 0.00 | 126 | 219 | 0.32 | -0.04 | 0.02 | -0.04 | 10/31/2025 | 10/31/2025 3:59:59 PM EST |
| 95.00 | 0.06 | 0.10 | 0.08 | 0.09 | +0.02 | +28.58% | 0.00 | 914 | 934 | 0.28 | -0.06 | 0.03 | -0.05 | 10/31/2025 | 10/31/2025 3:59:59 PM EST |
| 96.00 | 0.11 | 0.12 | 0.12 | 0.12 | +0.03 | +33.34% | 0.00 | 451 | 907 | 0.27 | -0.09 | 0.04 | -0.06 | 10/31/2025 | 10/31/2025 3:59:59 PM EST |
| 97.00 | 0.15 | 0.17 | 0.16 | 0.17 | +0.03 | +21.43% | 0.00 | 435 | 258 | 0.24 | -0.12 | 0.05 | -0.08 | 10/31/2025 | 10/31/2025 3:59:59 PM EST |
| 98.00 | 0.25 | 0.28 | 0.27 | 0.26 | +0.07 | +36.85% | 0.00 | 2,691 | 391 | 0.24 | -0.17 | 0.07 | -0.08 | 10/31/2025 | 10/31/2025 3:59:59 PM EST |
| 99.00 | 0.40 | 0.44 | 0.42 | 0.41 | +0.09 | +28.13% | 0.00 | 1,974 | 641 | 0.23 | -0.23 | 0.09 | -0.09 | 10/31/2025 | 10/31/2025 3:59:59 PM EST |
| 100.00 | 0.65 | 0.71 | 0.68 | 0.69 | +0.18 | +35.30% | 0.01 | 4,192 | 1,365 | 0.22 | -0.32 | 0.12 | -0.09 | 10/31/2025 | 10/31/2025 3:59:59 PM EST |
| 101.00 | 1.02 | 1.10 | 1.06 | 1.04 | +0.25 | +31.65% | 0.01 | 2,827 | 1,365 | 0.22 | -0.45 | 0.14 | -0.09 | 10/31/2025 | 10/31/2025 3:59:59 PM EST |
| 102.00 | 1.56 | 1.63 | 1.60 | 1.56 | +0.39 | +33.34% | 0.02 | 1,270 | 1,184 | 0.22 | -0.59 | 0.14 | -0.09 | 10/31/2025 | 10/31/2025 3:59:59 PM EST |
| 103.00 | 2.18 | 2.44 | 2.31 | 2.13 | +0.45 | +26.79% | 0.02 | 685 | 864 | 0.23 | -0.71 | 0.12 | -0.08 | 10/31/2025 | 10/31/2025 3:59:59 PM EST |
| 104.00 | 2.68 | 3.15 | 2.92 | 2.98 | +0.76 | +34.24% | 0.03 | 291 | 908 | 0.18 | -0.81 | 0.09 | -0.06 | 10/31/2025 | 10/31/2025 3:59:59 PM EST |
| 105.00 | 3.70 | 4.05 | 3.88 | 3.80 | +0.65 | +20.64% | 0.04 | 111 | 676 | 0.30 | -0.87 | 0.07 | -0.05 | 10/31/2025 | 10/31/2025 3:59:59 PM EST |
| 106.00 | 4.40 | 5.10 | 4.75 | 4.70 | +0.67 | +16.63% | 0.04 | 41 | 2,007 | 0.34 | -0.91 | 0.05 | -0.04 | 10/31/2025 | 10/31/2025 3:59:59 PM EST |
| 107.00 | 5.20 | 6.00 | 5.60 | 5.66 | +1.55 | +37.72% | 0.05 | 35 | 184 | 0.36 | -0.94 | 0.04 | -0.03 | 10/31/2025 | 10/31/2025 3:59:59 PM EST |
| 108.00 | 5.45 | 6.90 | 6.18 | 5.30 | -0.50 | -8.63% | 0.06 | 11 | 214 | 0.36 | -0.96 | 0.02 | -0.02 | 10/31/2025 | 10/31/2025 3:59:59 PM EST |
| 109.00 | 6.30 | 9.65 | 7.98 | 7.75 | +1.75 | +29.17% | 0.07 | 15 | 570 | 0.85 | -0.99 | 0.01 | -0.01 | 10/31/2025 | 10/31/2025 3:59:59 PM EST |
| 110.00 | 8.00 | 9.40 | 8.70 | 9.44 | +2.15 | +29.50% | 0.08 | 79 | 29 | 0.60 | -0.99 | 0.01 | -0.01 | 10/31/2025 | 10/31/2025 3:59:59 PM EST |
| 111.00 | 8.30 | 11.65 | 9.98 | 4.60 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.95 | -0.99 | 0.01 | -0.01 | 10/20/2025 | 10/31/2025 3:59:59 PM EST |
| 112.00 | 9.30 | 12.65 | 10.98 | 4.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 10/15/2025 | 10/31/2025 3:59:59 PM EST |
| 113.00 | 10.30 | 11.95 | 11.13 | 6.57 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 10/31/2025 3:59:59 PM EST |
| 114.00 | 11.30 | 14.65 | 12.98 | % | 0.11 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/31/2025 3:59:59 PM EST | |||
| 115.00 | 12.30 | 15.65 | 13.98 | 7.45 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/31/2025 3:59:59 PM EST |
| 116.00 | 12.85 | 16.65 | 14.75 | % | 0.13 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/31/2025 3:59:59 PM EST | |||
| 117.00 | 14.25 | 17.65 | 15.95 | % | 0.14 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/31/2025 3:59:59 PM EST | |||
| 118.00 | 15.25 | 18.65 | 16.95 | % | 0.14 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/31/2025 3:59:59 PM EST | |||
| 119.00 | 16.25 | 19.65 | 17.95 | % | 0.15 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/31/2025 3:59:59 PM EST | |||
| 120.00 | 17.25 | 20.65 | 18.95 | 16.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/31/2025 3:59:59 PM EST |
| 121.00 | 17.75 | 21.65 | 19.70 | % | 0.16 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/31/2025 3:59:59 PM EST | |||
| 125.00 | 22.25 | 25.65 | 23.95 | 21.47 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/31/2025 3:59:59 PM EST |
| 130.00 | 26.75 | 30.65 | 28.70 | % | 0.22 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/31/2025 3:59:59 PM EST |