Options Chain for WALMART INC COM (WMT) - $104.06 as of 11/25/2025 9:57:47 AM 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 | 49.20 | 51.75 | 50.48 | 50.29 | 0.00 | 0.00% | 0.92 | 0 | 8 | 4.17 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:59:00 AM EST |
| 60.00 | 44.20 | 46.80 | 45.50 | 41.74 | 0.00 | 0.00% | 0.76 | 0 | 1 | 3.68 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 9:59:00 AM EST |
| 65.00 | 39.20 | 41.70 | 40.45 | 39.70 | -1.02 | -2.51% | 0.62 | 4 | 19 | 2.73 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 9:59:00 AM EST |
| 70.00 | 34.20 | 36.75 | 35.48 | % | 0.51 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:59:00 AM EST | |||
| 75.00 | 29.20 | 31.50 | 30.35 | 30.12 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:59:00 AM EST |
| 80.00 | 24.25 | 26.50 | 25.38 | 25.03 | 0.00 | 0.00% | 0.32 | 0 | 4 | 2.29 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:59:00 AM EST |
| 85.00 | 19.45 | 21.85 | 20.65 | 20.15 | +0.07 | +0.35% | 0.24 | 1 | 3 | 1.42 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 9:59:00 AM EST |
| 86.00 | 18.25 | 20.90 | 19.58 | 19.16 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:59:00 AM EST |
| 87.00 | 17.25 | 19.90 | 18.58 | % | 0.21 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:59:00 AM EST | |||
| 88.00 | 16.25 | 19.15 | 17.70 | % | 0.20 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:59:00 AM EST | |||
| 89.00 | 15.15 | 17.80 | 16.48 | 11.35 | 0.00 | 0.00% | 0.19 | 0 | 61 | 1.12 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/25/2025 9:59:00 AM EST |
| 90.00 | 14.25 | 16.70 | 15.48 | 14.45 | -0.32 | -2.17% | 0.17 | 2 | 21 | 1.32 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 9:59:00 AM EST |
| 91.00 | 13.25 | 16.15 | 14.70 | 13.46 | -0.39 | -2.82% | 0.16 | 1 | 4 | 1.08 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 9:59:00 AM EST |
| 92.00 | 12.25 | 15.15 | 13.70 | 15.51 | 0.00 | 0.00% | 0.15 | 0 | 17 | 1.02 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 9:59:00 AM EST |
| 93.00 | 11.25 | 14.20 | 12.73 | 7.75 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.96 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/25/2025 9:59:00 AM EST |
| 94.00 | 11.90 | 12.50 | 12.20 | 11.90 | +0.83 | +7.50% | 0.13 | 2 | 79 | 0.86 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 9:59:00 AM EST |
| 95.00 | 10.00 | 11.50 | 10.75 | 9.95 | 0.00 | 0.00% | 0.11 | 0 | 471 | 0.86 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:59:00 AM EST |
| 96.00 | 8.25 | 10.55 | 9.40 | 9.00 | 0.00 | 0.00% | 0.10 | 0 | 130 | 0.80 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:59:00 AM EST |
| 97.00 | 7.25 | 9.55 | 8.40 | 8.40 | 0.00 | 0.00% | 0.09 | 0 | 370 | 0.73 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:59:00 AM EST |
| 98.00 | 6.25 | 8.60 | 7.43 | 7.45 | 0.00 | 0.00% | 0.08 | 0 | 365 | 0.67 | 0.99 | 0.01 | -0.01 | 11/24/2025 | 11/25/2025 9:59:00 AM EST |
| 99.00 | 5.25 | 7.55 | 6.40 | 6.11 | 0.00 | 0.00% | 0.06 | 0 | 84 | 0.60 | 0.98 | 0.01 | -0.02 | 11/24/2025 | 11/25/2025 9:59:00 AM EST |
| 100.00 | 5.80 | 6.45 | 6.13 | 6.11 | +1.98 | +47.95% | 0.06 | 26 | 513 | 0.53 | 0.97 | 0.02 | -0.04 | 11/25/2025 | 11/25/2025 9:59:00 AM EST |
| 101.00 | 4.85 | 5.50 | 5.18 | 5.20 | +1.71 | +49.00% | 0.05 | 10 | 420 | 0.37 | 0.94 | 0.04 | -0.07 | 11/25/2025 | 11/25/2025 9:59:00 AM EST |
| 102.00 | 2.97 | 4.40 | 3.69 | 4.28 | +1.78 | +71.20% | 0.04 | 8 | 1,255 | 0.35 | 0.90 | 0.06 | -0.09 | 11/25/2025 | 11/25/2025 9:59:00 AM EST |
| 103.00 | 3.05 | 3.30 | 3.18 | 3.15 | +1.42 | +82.09% | 0.03 | 71 | 656 | 0.24 | 0.84 | 0.09 | -0.11 | 11/25/2025 | 11/25/2025 9:59:00 AM EST |
| 104.00 | 2.22 | 2.40 | 2.31 | 2.42 | +1.44 | +146.94% | 0.02 | 229 | 785 | 0.25 | 0.75 | 0.13 | -0.13 | 11/25/2025 | 11/25/2025 9:59:00 AM EST |
| 105.00 | 1.43 | 1.52 | 1.48 | 1.50 | +0.91 | +154.24% | 0.01 | 2,229 | 3,106 | 0.23 | 0.61 | 0.18 | -0.14 | 11/25/2025 | 11/25/2025 9:59:00 AM EST |
| 106.00 | 0.80 | 0.88 | 0.84 | 0.86 | +0.53 | +160.61% | 0.01 | 2,902 | 4,105 | 0.22 | 0.43 | 0.19 | -0.13 | 11/25/2025 | 11/25/2025 9:59:00 AM EST |
| 107.00 | 0.40 | 0.44 | 0.42 | 0.44 | +0.29 | +193.34% | 0.00 | 1,930 | 3,548 | 0.22 | 0.26 | 0.15 | -0.11 | 11/25/2025 | 11/25/2025 9:59:00 AM EST |
| 108.00 | 0.19 | 0.21 | 0.20 | 0.19 | +0.12 | +171.43% | 0.00 | 1,556 | 4,469 | 0.22 | 0.14 | 0.10 | -0.07 | 11/25/2025 | 11/25/2025 9:59:00 AM EST |
| 109.00 | 0.08 | 0.10 | 0.09 | 0.09 | +0.03 | +50.00% | 0.00 | 359 | 3,428 | 0.24 | 0.07 | 0.06 | -0.04 | 11/25/2025 | 11/25/2025 9:59:00 AM EST |
| 110.00 | 0.04 | 0.05 | 0.05 | 0.04 | +0.02 | +100.00% | 0.00 | 580 | 4,174 | 0.25 | 0.03 | 0.03 | -0.02 | 11/25/2025 | 11/25/2025 9:59:00 AM EST |
| 111.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 32 | 918 | 0.36 | 0.01 | 0.01 | -0.01 | 11/25/2025 | 11/25/2025 9:59:00 AM EST |
| 112.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 99 | 1,016 | 0.29 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 9:59:00 AM EST |
| 113.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 723 | 0.37 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:59:00 AM EST |
| 114.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 28 | 169 | 0.47 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 9:59:00 AM EST |
| 115.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 1,193 | 0.41 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 9:59:00 AM EST |
| 116.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.49 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:59:00 AM EST |
| 117.00 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 9:59:00 AM EST |
| 118.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.78 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:59:00 AM EST |
| 119.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.81 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/25/2025 9:59:00 AM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.54 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:59:00 AM EST |
| 121.00 | 0.00 | 0.03 | 0.02 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 9:59:00 AM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.05 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:59:00 AM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.82 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:59:00 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 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.41 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 9:59:00 AM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.84 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:59:00 AM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.50 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:59:00 AM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.57 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:59:00 AM EST |
| 75.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/25/2025 9:59:00 AM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.59 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:59:00 AM EST |
| 85.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 9:59:00 AM EST |
| 86.00 | 0.00 | 0.07 | 0.04 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 9:59:00 AM EST |
| 87.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.79 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:59:00 AM EST |
| 88.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.14 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:59:00 AM EST |
| 89.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.70 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:59:00 AM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 789 | 0.84 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:59:00 AM EST |
| 91.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 171 | 0.62 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 9:59:00 AM EST |
| 92.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.58 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:59:00 AM EST |
| 93.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 9 | 169 | 0.59 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 9:59:00 AM EST |
| 94.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 779 | 0.68 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 9:59:00 AM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 16 | 2,987 | 0.56 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 9:59:00 AM EST |
| 96.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 1,461 | 0.44 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 9:59:00 AM EST |
| 97.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 762 | 0.41 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 9:59:00 AM EST |
| 98.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 18 | 1,159 | 0.36 | -0.01 | 0.01 | -0.01 | 11/25/2025 | 11/25/2025 9:59:00 AM EST |
| 99.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 78 | 1,351 | 0.34 | -0.02 | 0.01 | -0.02 | 11/25/2025 | 11/25/2025 9:59:00 AM EST |
| 100.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 327 | 2,192 | 0.31 | -0.03 | 0.02 | -0.04 | 11/25/2025 | 11/25/2025 9:59:00 AM EST |
| 101.00 | 0.03 | 0.07 | 0.05 | 0.03 | -0.10 | -76.93% | 0.00 | 128 | 735 | 0.30 | -0.06 | 0.04 | -0.07 | 11/25/2025 | 11/25/2025 9:59:00 AM EST |
| 102.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.17 | -73.92% | 0.00 | 356 | 2,451 | 0.27 | -0.10 | 0.06 | -0.09 | 11/25/2025 | 11/25/2025 9:59:00 AM EST |
| 103.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.32 | -74.42% | 0.00 | 465 | 1,808 | 0.25 | -0.16 | 0.09 | -0.11 | 11/25/2025 | 11/25/2025 9:59:00 AM EST |
| 104.00 | 0.19 | 0.23 | 0.21 | 0.21 | -0.59 | -73.75% | 0.00 | 538 | 1,083 | 0.23 | -0.25 | 0.13 | -0.13 | 11/25/2025 | 11/25/2025 9:59:00 AM EST |
| 105.00 | 0.39 | 0.45 | 0.42 | 0.43 | -0.88 | -67.18% | 0.00 | 506 | 2,352 | 0.22 | -0.39 | 0.18 | -0.14 | 11/25/2025 | 11/25/2025 9:59:00 AM EST |
| 106.00 | 0.76 | 0.83 | 0.80 | 0.80 | -1.30 | -61.91% | 0.01 | 1,486 | 2,602 | 0.20 | -0.57 | 0.19 | -0.13 | 11/25/2025 | 11/25/2025 9:59:00 AM EST |
| 107.00 | 1.34 | 1.44 | 1.39 | 1.38 | -1.58 | -53.38% | 0.01 | 269 | 1,249 | 0.21 | -0.74 | 0.15 | -0.11 | 11/25/2025 | 11/25/2025 9:59:00 AM EST |
| 108.00 | 2.01 | 2.18 | 2.10 | 2.26 | -1.74 | -43.50% | 0.02 | 13 | 545 | 0.23 | -0.86 | 0.10 | -0.07 | 11/25/2025 | 11/25/2025 9:59:00 AM EST |
| 109.00 | 2.65 | 4.10 | 3.38 | 3.70 | -0.40 | -9.76% | 0.03 | 2 | 162 | 0.74 | -0.93 | 0.06 | -0.04 | 11/25/2025 | 11/25/2025 9:59:00 AM EST |
| 110.00 | 3.60 | 5.10 | 4.35 | 5.02 | 0.00 | 0.00% | 0.04 | 0 | 195 | 0.81 | -0.97 | 0.03 | -0.02 | 11/24/2025 | 11/25/2025 9:59:00 AM EST |
| 111.00 | 4.60 | 6.05 | 5.33 | 6.05 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.93 | -0.99 | 0.01 | -0.01 | 11/24/2025 | 11/25/2025 9:59:00 AM EST |
| 112.00 | 5.50 | 7.05 | 6.28 | 7.50 | +1.45 | +23.97% | 0.06 | 1 | 3 | 1.00 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 9:59:00 AM EST |
| 113.00 | 6.35 | 8.05 | 7.20 | % | 0.06 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:59:00 AM EST | |||
| 114.00 | 7.35 | 9.05 | 8.20 | 12.12 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/25/2025 9:59:00 AM EST |
| 115.00 | 8.20 | 10.05 | 9.13 | 7.18 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 9:59:00 AM EST |
| 116.00 | 9.20 | 11.05 | 10.13 | 10.25 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.43 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 9:59:00 AM EST |
| 117.00 | 10.20 | 12.25 | 11.23 | 15.55 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/25/2025 9:59:00 AM EST |
| 118.00 | 11.20 | 13.45 | 12.33 | 12.87 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:59:00 AM EST |
| 119.00 | 12.20 | 14.30 | 13.25 | % | 0.11 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:59:00 AM EST | |||
| 120.00 | 13.55 | 15.85 | 14.70 | % | 0.12 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:59:00 AM EST | |||
| 121.00 | 14.50 | 16.45 | 15.48 | % | 0.13 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:59:00 AM EST | |||
| 125.00 | 18.20 | 20.30 | 19.25 | % | 0.15 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:59:00 AM EST | |||
| 130.00 | 23.50 | 25.30 | 24.40 | 23.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:59:00 AM EST |