Options Chain for WALMART INC COM (WMT) - $114.65 as of 12/4/2025 6:41:08 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 | 58.85 | 59.95 | 59.40 | 59.36 | -0.09 | -0.16% | 1.08 | 16 | 41 | 6.50 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 60.00 | 52.90 | 54.95 | 53.93 | 53.77 | -0.74 | -1.36% | 0.90 | 15 | 41 | 5.79 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 65.00 | 47.95 | 50.00 | 48.98 | 48.19 | 0.00 | 0.00% | 0.75 | 0 | 18 | 5.38 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/4/2025 3:59:55 PM EST |
| 70.00 | 42.75 | 44.95 | 43.85 | 43.65 | +2.05 | +4.93% | 0.63 | 1 | 3 | 4.54 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 75.00 | 37.75 | 40.05 | 38.90 | 38.77 | +2.16 | +5.90% | 0.52 | 2 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 80.00 | 32.75 | 36.20 | 34.48 | 33.84 | -0.88 | -2.54% | 0.43 | 1 | 5 | 5.52 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 85.00 | 27.75 | 31.70 | 29.73 | 28.66 | +0.69 | +2.47% | 0.35 | 1 | 3 | 5.27 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 88.00 | 24.75 | 28.70 | 26.73 | 25.74 | +0.75 | +3.01% | 0.30 | 1 | 3 | 4.81 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 89.00 | 23.80 | 27.70 | 25.75 | 22.57 | 0.00 | 0.00% | 0.29 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/4/2025 3:59:55 PM EST |
| 90.00 | 22.75 | 25.75 | 24.25 | 23.48 | +1.90 | +8.81% | 0.27 | 5 | 6 | 3.66 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 91.00 | 21.75 | 25.80 | 23.78 | 14.18 | 0.00 | 0.00% | 0.26 | 0 | 17 | 4.46 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/4/2025 3:59:55 PM EST |
| 92.00 | 20.75 | 24.75 | 22.75 | 22.93 | 0.00 | 0.00% | 0.25 | 0 | 15 | 4.27 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/4/2025 3:59:55 PM EST |
| 93.00 | 19.75 | 23.75 | 21.75 | 22.00 | 0.00 | 0.00% | 0.23 | 0 | 29 | 4.12 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/4/2025 3:59:55 PM EST |
| 94.00 | 18.75 | 21.75 | 20.25 | 19.92 | -0.53 | -2.60% | 0.22 | 1 | 14 | 3.16 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 95.00 | 18.15 | 20.55 | 19.35 | 19.00 | +0.22 | +1.18% | 0.20 | 3 | 29 | 1.97 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 96.00 | 16.75 | 18.95 | 17.85 | 9.20 | 0.00 | 0.00% | 0.19 | 0 | 249 | 1.88 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/4/2025 3:59:55 PM EST |
| 97.00 | 16.20 | 17.95 | 17.08 | 16.97 | +7.47 | +78.64% | 0.18 | 1 | 652 | 1.79 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 98.00 | 15.35 | 16.95 | 16.15 | 16.08 | +1.19 | +8.00% | 0.16 | 2 | 102 | 1.70 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 99.00 | 14.40 | 16.00 | 15.20 | 14.90 | -0.85 | -5.40% | 0.15 | 2 | 131 | 1.61 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 100.00 | 14.30 | 14.95 | 14.63 | 14.82 | +0.06 | +0.41% | 0.15 | 43 | 153 | 1.51 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 101.00 | 13.10 | 14.25 | 13.68 | 12.95 | -0.99 | -7.11% | 0.14 | 1 | 226 | 1.84 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 102.00 | 12.75 | 13.90 | 13.33 | 11.65 | -0.95 | -7.54% | 0.13 | 13 | 266 | 2.28 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 103.00 | 11.10 | 12.00 | 11.55 | 11.55 | -0.15 | -1.29% | 0.11 | 35 | 236 | 1.24 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 104.00 | 10.70 | 11.00 | 10.85 | 10.79 | +0.37 | +3.56% | 0.10 | 9 | 362 | 1.15 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 105.00 | 8.80 | 9.95 | 9.38 | 9.92 | +0.42 | +4.43% | 0.09 | 64 | 737 | 1.06 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 106.00 | 8.30 | 9.85 | 9.08 | 8.36 | -0.31 | -3.58% | 0.09 | 95 | 1,556 | 1.73 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 107.00 | 7.15 | 8.00 | 7.58 | 7.47 | -0.28 | -3.62% | 0.07 | 335 | 1,136 | 0.88 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 108.00 | 6.65 | 7.50 | 7.08 | 6.89 | +0.42 | +6.50% | 0.07 | 148 | 926 | 1.25 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 109.00 | 5.80 | 6.00 | 5.90 | 5.88 | +0.23 | +4.08% | 0.05 | 296 | 1,613 | 0.75 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 110.00 | 4.80 | 4.95 | 4.88 | 4.85 | +0.29 | +6.36% | 0.04 | 717 | 3,488 | 0.60 | 1.00 | 0.01 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 111.00 | 3.80 | 4.00 | 3.90 | 3.80 | +0.21 | +5.85% | 0.04 | 513 | 2,693 | 0.50 | 0.98 | 0.02 | -0.01 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 112.00 | 2.81 | 3.00 | 2.91 | 2.92 | +0.32 | +12.31% | 0.03 | 332 | 1,968 | 0.35 | 0.94 | 0.06 | -0.05 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 113.00 | 1.83 | 2.02 | 1.93 | 1.92 | +0.02 | +1.06% | 0.02 | 1,258 | 1,699 | 0.44 | 0.87 | 0.13 | -0.11 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 114.00 | 1.05 | 1.12 | 1.09 | 1.04 | -0.01 | -0.96% | 0.01 | 5,045 | 2,102 | 0.23 | 0.73 | 0.24 | -0.24 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 115.00 | 0.41 | 0.47 | 0.44 | 0.45 | -0.09 | -16.67% | 0.00 | 6,238 | 1,990 | 0.21 | 0.46 | 0.33 | -0.24 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 116.00 | 0.12 | 0.14 | 0.13 | 0.14 | -0.07 | -33.34% | 0.00 | 2,021 | 841 | 0.22 | 0.17 | 0.21 | -0.10 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 117.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 2,005 | 2,982 | 0.21 | 0.04 | 0.07 | -0.02 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 118.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 161 | 1,489 | 0.28 | 0.01 | 0.01 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 119.00 | 0.00 | 0.40 | 0.20 | 0.01 | -0.03 | -75.00% | 0.00 | 20 | 308 | 0.72 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 631 | 0.42 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 121.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 23 | 0.54 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.86 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/4/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.93 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/4/2025 3:59:55 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 | 12/4/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/4/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 6 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.03 | 0.02 | 0.09 | % | 0.00 | 7 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST | |
| 75.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.04 | 0.02 | 0.09 | +0.04 | +80.00% | 0.00 | 2 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.37 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/4/2025 3:59:55 PM EST |
| 88.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 24 | 2.12 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 89.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 8 | 3.75 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 349 | 1.74 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/4/2025 3:59:55 PM EST |
| 91.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 173 | 1.66 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 92.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.80 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/4/2025 3:59:55 PM EST |
| 93.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.30 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/4/2025 3:59:55 PM EST |
| 94.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 231 | 1.64 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 262 | 1.83 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/4/2025 3:59:55 PM EST |
| 96.00 | 0.00 | 0.03 | 0.02 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 159 | 1.60 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 97.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 521 | 1.52 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/4/2025 3:59:55 PM EST |
| 98.00 | 0.00 | 0.12 | 0.06 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 291 | 1.65 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 99.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 3,571 | 1.11 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 43 | 1,830 | 1.04 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 101.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 764 | 0.97 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 102.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 15 | 1,411 | 0.91 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 103.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 957 | 0.84 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 104.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 5 | 1,540 | 0.77 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 36 | 1,097 | 0.70 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 106.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 20 | 3,704 | 0.64 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 107.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 54 | 1,814 | 0.57 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 108.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 137 | 1,865 | 0.53 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 109.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 909 | 2,487 | 0.46 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 110.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1,749 | 2,181 | 0.42 | 0.00 | 0.01 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 111.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.07 | -87.50% | 0.00 | 580 | 2,415 | 0.38 | -0.02 | 0.02 | -0.01 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 112.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.11 | -78.58% | 0.00 | 2,044 | 3,908 | 0.29 | -0.06 | 0.06 | -0.05 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 113.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.19 | -73.08% | 0.00 | 3,978 | 1,846 | 0.25 | -0.13 | 0.13 | -0.11 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 114.00 | 0.19 | 0.22 | 0.21 | 0.21 | -0.36 | -63.16% | 0.00 | 2,752 | 1,534 | 0.22 | -0.27 | 0.24 | -0.24 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 115.00 | 0.53 | 0.60 | 0.57 | 0.55 | -0.49 | -47.12% | 0.00 | 1,357 | 240 | 0.20 | -0.54 | 0.33 | -0.24 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 116.00 | 1.19 | 1.75 | 1.47 | 1.35 | -0.34 | -20.12% | 0.01 | 63 | 124 | 0.30 | -0.83 | 0.21 | -0.10 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 117.00 | 2.03 | 2.60 | 2.32 | 2.40 | -0.63 | -20.80% | 0.02 | 5 | 2 | 0.50 | -0.96 | 0.07 | -0.02 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 118.00 | 3.05 | 3.35 | 3.20 | 3.35 | -0.55 | -14.11% | 0.03 | 6 | 4 | 0.45 | -0.99 | 0.01 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 119.00 | 3.90 | 6.25 | 5.08 | % | 0.04 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/4/2025 3:59:55 PM EST | |||
| 120.00 | 5.05 | 7.05 | 6.05 | 6.40 | +1.00 | +18.52% | 0.05 | 8 | 8 | 1.60 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 121.00 | 5.85 | 7.80 | 6.83 | 18.20 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 12/4/2025 3:59:55 PM EST |
| 125.00 | 9.70 | 12.25 | 10.98 | 18.87 | 0.00 | 0.00% | 0.09 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/4/2025 3:59:55 PM EST |
| 130.00 | 14.10 | 17.25 | 15.68 | 23.69 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/4/2025 3:59:55 PM EST |