Options Chain for WALMART INC COM (WMT) - $96.83 as of 8/22/2025 8:53:10 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 | 40.00 | 44.00 | 42.00 | % | 0.76 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 60.00 | 35.00 | 39.05 | 37.03 | 45.00 | 0.00 | 0.00% | 0.62 | 0 | 1 | 3.11 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:50 PM EST |
| 65.00 | 30.00 | 34.05 | 32.03 | 32.67 | % | 0.49 | 1 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 70.00 | 25.25 | 29.05 | 27.15 | 31.60 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 75.00 | 21.50 | 24.00 | 22.75 | 23.30 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.96 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 80.00 | 15.90 | 18.05 | 16.98 | 17.39 | -1.23 | -6.61% | 0.21 | 10 | 2 | 0.95 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 83.00 | 13.75 | 16.00 | 14.88 | % | 0.18 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 84.00 | 12.40 | 15.00 | 13.70 | % | 0.16 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 85.00 | 11.75 | 13.30 | 12.53 | 13.30 | +0.45 | +3.51% | 0.15 | 8 | 4 | 1.05 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 86.00 | 10.35 | 13.05 | 11.70 | 11.50 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.21 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 87.00 | 9.80 | 12.00 | 10.90 | 11.55 | +0.57 | +5.20% | 0.13 | 7 | 14 | 1.13 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 88.00 | 8.00 | 9.00 | 8.50 | 10.20 | 0.00 | 0.00% | 0.10 | 43 | 113 | 0.67 | 0.99 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 89.00 | 7.85 | 8.75 | 8.30 | 8.16 | -2.06 | -20.16% | 0.09 | 8 | 2 | 0.53 | 0.99 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 90.00 | 6.90 | 7.05 | 6.98 | 7.00 | -1.00 | -12.50% | 0.08 | 141 | 93 | 0.22 | 0.97 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 91.00 | 5.90 | 6.05 | 5.98 | 6.80 | -0.95 | -12.26% | 0.07 | 6 | 61 | 0.20 | 0.96 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 92.00 | 4.95 | 5.10 | 5.03 | 5.00 | -0.87 | -14.83% | 0.05 | 68 | 57 | 0.19 | 0.93 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 93.00 | 3.20 | 4.80 | 4.00 | 4.30 | -0.75 | -14.86% | 0.04 | 16 | 41 | 0.27 | 0.89 | 0.06 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 94.00 | 3.10 | 3.20 | 3.15 | 3.27 | -1.18 | -26.52% | 0.03 | 512 | 85 | 0.20 | 0.83 | 0.08 | -0.07 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 95.00 | 2.27 | 2.34 | 2.31 | 2.30 | -1.30 | -36.12% | 0.02 | 902 | 247 | 0.20 | 0.76 | 0.11 | -0.08 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 96.00 | 1.57 | 1.59 | 1.58 | 1.57 | -1.18 | -42.91% | 0.02 | 2,281 | 773 | 0.19 | 0.65 | 0.14 | -0.08 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 97.00 | 0.98 | 1.00 | 0.99 | 0.99 | -1.00 | -50.26% | 0.01 | 6,185 | 2,728 | 0.19 | 0.50 | 0.16 | -0.08 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 98.00 | 0.57 | 0.58 | 0.58 | 0.57 | -0.88 | -60.69% | 0.01 | 12,620 | 4,089 | 0.19 | 0.34 | 0.16 | -0.07 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 99.00 | 0.31 | 0.33 | 0.32 | 0.32 | -0.68 | -68.00% | 0.00 | 10,510 | 2,458 | 0.19 | 0.21 | 0.12 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 100.00 | 0.17 | 0.19 | 0.18 | 0.19 | -0.47 | -71.22% | 0.00 | 8,529 | 4,600 | 0.20 | 0.13 | 0.08 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 101.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.31 | -73.81% | 0.00 | 2,497 | 2,190 | 0.21 | 0.08 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 102.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.17 | -65.39% | 0.00 | 1,336 | 4,880 | 0.24 | 0.05 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 103.00 | 0.05 | 0.06 | 0.06 | 0.07 | -0.10 | -58.83% | 0.00 | 1,372 | 1,607 | 0.25 | 0.03 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 104.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.08 | -61.54% | 0.00 | 333 | 1,172 | 0.28 | 0.02 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 105.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 1,001 | 4,442 | 0.29 | 0.01 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 106.00 | 0.03 | 0.04 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 194 | 1,316 | 0.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 107.00 | 0.02 | 0.03 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 113 | 5,146 | 0.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 108.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 276 | 955 | 0.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 109.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 35 | 930 | 0.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 110.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 1,364 | 5,335 | 0.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 111.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 21 | 767 | 0.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 112.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 593 | 808 | 0.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 113.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 420 | 159 | 0.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 114.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 97 | 0.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 675 | 0.47 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 116.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.54 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 117.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 196 | 169 | 0.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 118.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.58 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 396 | 0.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 767 | 0.79 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.86 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 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 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 1.34 | 0.67 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.93 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 130 | 0.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.04 | 0.02 | 0.63 | +0.62 | +6,200.00% | 0.00 | 17 | 935 | 0.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 83.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.03 | -75.00% | 0.00 | 11 | 172 | 0.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 84.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 45 | 0.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 503 | 0.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 86.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 59 | 14,161 | 0.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 87.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 175 | 333 | 0.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 88.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 53 | 193 | 0.31 | -0.01 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 89.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 39 | 437 | 0.28 | -0.01 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 90.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 980 | 967 | 0.28 | -0.03 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 91.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 166 | 319 | 0.25 | -0.04 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 92.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.06 | -42.86% | 0.00 | 882 | 886 | 0.24 | -0.07 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 93.00 | 0.12 | 0.13 | 0.13 | 0.12 | -0.07 | -36.85% | 0.00 | 460 | 617 | 0.23 | -0.11 | 0.06 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 94.00 | 0.20 | 0.22 | 0.21 | 0.22 | -0.05 | -18.52% | 0.00 | 1,420 | 729 | 0.21 | -0.17 | 0.08 | -0.07 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 95.00 | 0.36 | 0.38 | 0.37 | 0.36 | -0.04 | -10.00% | 0.00 | 2,227 | 1,216 | 0.20 | -0.24 | 0.11 | -0.08 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 96.00 | 0.62 | 0.64 | 0.63 | 0.64 | -0.01 | -1.54% | 0.01 | 1,774 | 2,362 | 0.20 | -0.35 | 0.14 | -0.08 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 97.00 | 1.03 | 1.06 | 1.05 | 1.04 | +0.14 | +15.56% | 0.01 | 2,714 | 1,491 | 0.19 | -0.50 | 0.16 | -0.08 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 98.00 | 1.62 | 1.66 | 1.64 | 1.69 | +0.35 | +26.12% | 0.02 | 6,094 | 3,452 | 0.19 | -0.66 | 0.16 | -0.07 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 99.00 | 2.38 | 2.45 | 2.42 | 2.41 | +0.66 | +37.72% | 0.02 | 587 | 945 | 0.20 | -0.79 | 0.12 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 100.00 | 3.20 | 3.35 | 3.28 | 3.30 | +0.76 | +29.93% | 0.03 | 477 | 3,286 | 0.20 | -0.87 | 0.08 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 101.00 | 4.15 | 4.30 | 4.23 | 4.08 | +0.78 | +23.64% | 0.04 | 174 | 471 | 0.25 | -0.92 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 102.00 | 5.10 | 5.25 | 5.18 | 5.21 | +1.11 | +27.08% | 0.05 | 196 | 659 | 0.27 | -0.95 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 103.00 | 6.10 | 6.25 | 6.18 | 5.98 | +0.43 | +7.75% | 0.06 | 17 | 350 | 0.28 | -0.97 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 104.00 | 7.10 | 7.25 | 7.18 | 5.67 | -0.96 | -14.48% | 0.07 | 3 | 328 | 0.31 | -0.98 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 105.00 | 7.70 | 8.60 | 8.15 | 8.00 | +0.60 | +8.11% | 0.08 | 14 | 72 | 0.53 | -0.99 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 106.00 | 9.00 | 9.45 | 9.23 | 8.46 | -0.17 | -1.97% | 0.09 | 48 | 43 | 0.52 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 107.00 | 10.05 | 12.05 | 11.05 | 9.60 | 0.00 | 0.00% | 0.10 | 0 | 24 | 1.01 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 108.00 | 10.00 | 12.95 | 11.48 | 10.55 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.08 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 109.00 | 12.05 | 14.05 | 13.05 | 7.15 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 110.00 | 12.90 | 15.00 | 13.95 | 12.25 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 111.00 | 14.05 | 15.70 | 14.88 | 13.55 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 112.00 | 15.05 | 16.25 | 15.65 | 13.30 | -1.40 | -9.53% | 0.14 | 5 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 113.00 | 16.05 | 17.95 | 17.00 | 14.55 | -0.60 | -3.96% | 0.15 | 1 | 1 | 1.28 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 114.00 | 17.05 | 19.05 | 18.05 | % | 0.16 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 115.00 | 18.05 | 20.10 | 19.08 | 12.55 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.39 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 116.00 | 19.05 | 21.10 | 20.08 | % | 0.17 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 117.00 | 19.35 | 21.75 | 20.55 | 15.15 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.38 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 118.00 | 21.05 | 22.75 | 21.90 | 16.15 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.42 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 120.00 | 23.05 | 25.10 | 24.08 | 16.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:50 PM EST |
| 125.00 | 28.05 | 30.10 | 29.08 | 25.00 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.77 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 130.00 | 32.85 | 35.10 | 33.98 | % | 0.26 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |