Options Chain for WALMART INC COM (WMT) - $109.10 as of 11/27/2025 12:38:38 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 | 53.10 | 55.65 | 54.38 | 52.82 | +2.53 | +5.04% | 0.99 | 5 | 8 | 6.62 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 60.00 | 47.30 | 50.65 | 48.98 | 47.87 | +6.13 | +14.69% | 0.82 | 5 | 1 | 5.90 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 65.00 | 43.10 | 45.50 | 44.30 | 39.70 | 0.00 | 0.00% | 0.68 | 0 | 15 | 5.13 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 70.00 | 38.10 | 40.65 | 39.38 | 39.06 | % | 0.56 | 1 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST | |
| 75.00 | 33.10 | 35.65 | 34.38 | 33.24 | +1.23 | +3.85% | 0.46 | 2 | 1 | 4.05 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 80.00 | 28.30 | 30.45 | 29.38 | 28.25 | +1.23 | +4.56% | 0.37 | 10 | 5 | 3.34 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 85.00 | 22.95 | 25.60 | 24.28 | 24.29 | +3.29 | +15.67% | 0.29 | 4 | 3 | 2.94 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 86.00 | 22.10 | 24.65 | 23.38 | 23.40 | +3.39 | +16.95% | 0.27 | 4 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 87.00 | 21.10 | 23.65 | 22.38 | 21.10 | % | 0.26 | 2 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST | |
| 88.00 | 20.10 | 22.65 | 21.38 | % | 0.24 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 89.00 | 19.10 | 21.60 | 20.35 | 17.97 | 0.00 | 0.00% | 0.23 | 0 | 62 | 2.54 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 90.00 | 18.10 | 20.65 | 19.38 | 16.89 | 0.00 | 0.00% | 0.22 | 0 | 15 | 2.47 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 91.00 | 17.10 | 19.65 | 18.38 | 13.46 | 0.00 | 0.00% | 0.20 | 0 | 4 | 2.37 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 92.00 | 16.10 | 18.65 | 17.38 | 15.51 | 0.00 | 0.00% | 0.19 | 0 | 17 | 2.27 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:05 PM EST |
| 93.00 | 15.10 | 17.65 | 16.38 | 7.75 | 0.00 | 0.00% | 0.18 | 0 | 5 | 2.17 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 4:00:05 PM EST |
| 94.00 | 14.10 | 16.60 | 15.35 | 12.30 | 0.00 | 0.00% | 0.16 | 0 | 79 | 2.05 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 95.00 | 13.15 | 15.60 | 14.38 | 9.95 | 0.00 | 0.00% | 0.15 | 0 | 471 | 1.95 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:05 PM EST |
| 96.00 | 12.15 | 14.60 | 13.38 | 9.00 | 0.00 | 0.00% | 0.14 | 0 | 130 | 1.85 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:05 PM EST |
| 97.00 | 10.90 | 13.60 | 12.25 | 12.37 | +2.38 | +23.83% | 0.13 | 7 | 366 | 1.75 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 98.00 | 9.90 | 12.65 | 11.28 | 11.39 | +2.70 | +31.07% | 0.12 | 1 | 362 | 1.67 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 99.00 | 10.00 | 10.70 | 10.35 | 10.30 | +3.89 | +60.69% | 0.10 | 1 | 84 | 1.05 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 100.00 | 8.85 | 9.55 | 9.20 | 9.33 | +2.33 | +33.29% | 0.09 | 30 | 505 | 0.85 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 101.00 | 7.80 | 9.55 | 8.68 | 8.50 | +2.77 | +48.35% | 0.09 | 5 | 415 | 1.33 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 102.00 | 7.10 | 7.35 | 7.23 | 7.22 | +2.22 | +44.40% | 0.07 | 53 | 1,197 | 1.25 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 103.00 | 6.00 | 6.65 | 6.33 | 6.30 | +2.33 | +58.69% | 0.06 | 140 | 616 | 0.69 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 104.00 | 5.10 | 5.55 | 5.33 | 5.30 | +2.45 | +85.97% | 0.05 | 306 | 618 | 0.55 | 0.99 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 105.00 | 4.10 | 4.35 | 4.23 | 4.10 | +1.87 | +83.86% | 0.04 | 1,239 | 3,054 | 0.36 | 0.96 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 106.00 | 3.10 | 3.60 | 3.35 | 3.41 | +2.00 | +141.85% | 0.03 | 1,629 | 3,944 | 0.42 | 0.93 | 0.05 | -0.05 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 107.00 | 2.19 | 2.41 | 2.30 | 2.33 | +1.55 | +198.72% | 0.02 | 3,648 | 3,374 | 0.23 | 0.87 | 0.10 | -0.11 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 108.00 | 1.31 | 1.40 | 1.36 | 1.35 | +0.97 | +255.27% | 0.01 | 5,802 | 4,487 | 0.19 | 0.77 | 0.18 | -0.13 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 109.00 | 0.59 | 0.68 | 0.64 | 0.70 | +0.55 | +366.67% | 0.01 | 9,973 | 3,401 | 0.17 | 0.56 | 0.31 | -0.13 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 110.00 | 0.21 | 0.23 | 0.22 | 0.23 | +0.18 | +360.00% | 0.00 | 12,182 | 4,409 | 0.16 | 0.25 | 0.28 | -0.11 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 111.00 | 0.07 | 0.11 | 0.09 | 0.09 | +0.05 | +125.00% | 0.00 | 2,950 | 928 | 0.19 | 0.10 | 0.14 | -0.08 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 112.00 | 0.01 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 1,035 | 1,086 | 0.20 | 0.04 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 113.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 301 | 756 | 0.25 | 0.01 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 114.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 72 | 192 | 0.28 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 115.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 93 | 1,189 | 0.32 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 116.00 | 0.01 | 0.06 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 34 | 78 | 0.40 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 117.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:05 PM EST |
| 118.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.43 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:05 PM EST |
| 119.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.55 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 4:00:05 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 132 | 0.51 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 121.00 | 0.00 | 0.16 | 0.08 | 0.02 | -0.17 | -89.48% | 0.00 | 2 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 125.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 105 | 0.77 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.96 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:05 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 | -0.04 | -80.00% | 0.00 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 2 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 0.51 | 0.26 | 0.18 | +0.14 | +350.00% | 0.00 | 1 | 8 | 4.21 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.15 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.55 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 144 | 1.27 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 86.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.54 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 87.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 35 | 1.16 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 88.00 | 0.00 | 1.84 | 0.92 | 0.07 | +0.05 | +250.00% | 0.01 | 10 | 35 | 2.97 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 89.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 74 | 1.06 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 788 | 1.01 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 91.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.95 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 92.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.04 | +400.00% | 0.00 | 2 | 107 | 0.90 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 93.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.85 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 94.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 778 | 0.80 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 2,998 | 0.75 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 96.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,460 | 0.70 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 97.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 763 | 0.71 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 98.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 1,128 | 0.60 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 99.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 43 | 1,349 | 0.55 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 56 | 2,057 | 0.50 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 101.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 92 | 651 | 0.47 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 102.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 382 | 2,322 | 0.44 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 103.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 197 | 1,758 | 0.40 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 104.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 563 | 1,250 | 0.34 | -0.01 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 105.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.18 | -85.72% | 0.00 | 612 | 2,353 | 0.26 | -0.04 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 106.00 | 0.04 | 0.07 | 0.06 | 0.08 | -0.28 | -77.78% | 0.00 | 2,404 | 4,011 | 0.26 | -0.07 | 0.05 | -0.05 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 107.00 | 0.07 | 0.10 | 0.09 | 0.07 | -0.73 | -91.25% | 0.00 | 1,608 | 1,342 | 0.21 | -0.13 | 0.10 | -0.11 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 108.00 | 0.18 | 0.20 | 0.19 | 0.17 | -1.17 | -87.32% | 0.00 | 2,783 | 529 | 0.18 | -0.23 | 0.18 | -0.13 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 109.00 | 0.45 | 0.50 | 0.48 | 0.47 | -1.56 | -76.85% | 0.00 | 6,339 | 113 | 0.17 | -0.44 | 0.31 | -0.13 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 110.00 | 0.97 | 1.09 | 1.03 | 0.92 | -4.10 | -81.68% | 0.01 | 368 | 195 | 0.15 | -0.75 | 0.28 | -0.11 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 111.00 | 0.40 | 2.35 | 1.38 | 1.72 | -4.33 | -71.57% | 0.01 | 26 | 3 | 0.41 | -0.90 | 0.14 | -0.08 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 112.00 | 2.32 | 3.85 | 3.09 | 3.05 | -2.02 | -39.85% | 0.03 | 1 | 0 | 0.69 | -0.96 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 113.00 | 2.89 | 4.90 | 3.90 | % | 0.03 | 0 | 0 | 0.81 | -0.99 | 0.02 | -0.01 | 11/26/2025 4:00:05 PM EST | |||
| 114.00 | 3.45 | 5.35 | 4.40 | 12.12 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 4:00:05 PM EST |
| 115.00 | 5.35 | 6.90 | 6.13 | 7.18 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:05 PM EST |
| 116.00 | 6.20 | 7.90 | 7.05 | 6.90 | -3.35 | -32.69% | 0.06 | 1 | 1 | 1.09 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 117.00 | 7.10 | 8.90 | 8.00 | 15.55 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 4:00:05 PM EST |
| 118.00 | 6.75 | 9.90 | 8.33 | 12.87 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:05 PM EST |
| 119.00 | 9.10 | 10.90 | 10.00 | % | 0.08 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 120.00 | 10.20 | 11.90 | 11.05 | % | 0.09 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 121.00 | 11.20 | 12.90 | 12.05 | % | 0.10 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 125.00 | 15.20 | 16.95 | 16.08 | % | 0.13 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 130.00 | 20.20 | 21.95 | 21.08 | 23.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:05 PM EST |