Options Chain for WALMART INC COM (WMT) - $107.00 as of 11/26/2025 1:10:15 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 | 52.45 | 54.85 | 53.65 | 52.82 | +2.53 | +5.04% | 0.98 | 5 | 8 | 4.97 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 11:58:54 AM EST |
| 60.00 | 47.45 | 49.90 | 48.68 | 47.87 | +6.13 | +14.69% | 0.81 | 5 | 1 | 4.50 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 11:58:54 AM EST |
| 65.00 | 42.45 | 44.85 | 43.65 | 39.70 | 0.00 | 0.00% | 0.67 | 0 | 15 | 3.88 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 11:58:54 AM EST |
| 70.00 | 37.45 | 39.90 | 38.68 | % | 0.55 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 11/26/2025 11:58:54 AM EST | |||
| 75.00 | 32.45 | 34.90 | 33.68 | 33.66 | +1.65 | +5.16% | 0.45 | 1 | 1 | 3.02 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 11:58:54 AM EST |
| 80.00 | 27.45 | 30.00 | 28.73 | 28.74 | +1.72 | +6.37% | 0.36 | 1 | 5 | 2.80 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 11:58:54 AM EST |
| 85.00 | 22.45 | 24.90 | 23.68 | 21.00 | 0.00 | 0.00% | 0.28 | 0 | 3 | 2.17 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 11:58:54 AM EST |
| 86.00 | 21.45 | 23.95 | 22.70 | 22.70 | +2.69 | +13.45% | 0.26 | 3 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 11:58:54 AM EST |
| 87.00 | 20.45 | 22.65 | 21.55 | 21.10 | % | 0.25 | 2 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 11:58:54 AM EST | |
| 88.00 | 19.45 | 21.95 | 20.70 | % | 0.24 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/26/2025 11:58:54 AM EST | |||
| 89.00 | 18.45 | 20.90 | 19.68 | 17.97 | 0.00 | 0.00% | 0.22 | 0 | 62 | 1.85 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 11:58:54 AM EST |
| 90.00 | 17.50 | 19.75 | 18.63 | 16.89 | 0.00 | 0.00% | 0.21 | 0 | 15 | 1.62 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 11:58:54 AM EST |
| 91.00 | 16.45 | 18.65 | 17.55 | 13.46 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.42 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 11:58:54 AM EST |
| 92.00 | 15.45 | 17.65 | 16.55 | 15.51 | 0.00 | 0.00% | 0.18 | 0 | 17 | 1.35 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 11:58:54 AM EST |
| 93.00 | 14.45 | 16.65 | 15.55 | 7.75 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.28 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 11:58:54 AM EST |
| 94.00 | 13.45 | 15.75 | 14.60 | 12.30 | 0.00 | 0.00% | 0.16 | 0 | 79 | 1.32 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 11:58:54 AM EST |
| 95.00 | 12.45 | 14.80 | 13.63 | 9.95 | 0.00 | 0.00% | 0.14 | 0 | 471 | 1.29 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 11:58:54 AM EST |
| 96.00 | 11.45 | 13.85 | 12.65 | 9.00 | 0.00 | 0.00% | 0.13 | 0 | 130 | 1.26 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 11:58:54 AM EST |
| 97.00 | 11.10 | 12.65 | 11.88 | 11.15 | +1.16 | +11.62% | 0.12 | 1 | 366 | 1.01 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 11:58:54 AM EST |
| 98.00 | 10.00 | 11.65 | 10.83 | 8.69 | 0.00 | 0.00% | 0.11 | 0 | 362 | 0.94 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 11:58:54 AM EST |
| 99.00 | 10.00 | 10.70 | 10.35 | 10.30 | +3.89 | +60.69% | 0.10 | 1 | 84 | 0.91 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 11:58:54 AM EST |
| 100.00 | 8.85 | 9.65 | 9.25 | 7.87 | +0.87 | +12.43% | 0.09 | 6 | 505 | 0.80 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 11:58:54 AM EST |
| 101.00 | 8.20 | 8.50 | 8.35 | 8.15 | +2.42 | +42.24% | 0.08 | 4 | 415 | 0.81 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 11:58:54 AM EST |
| 102.00 | 7.05 | 7.65 | 7.35 | 7.35 | +2.35 | +47.00% | 0.07 | 41 | 1,197 | 0.77 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 11:58:54 AM EST |
| 103.00 | 6.20 | 6.55 | 6.38 | 6.33 | +2.36 | +59.45% | 0.06 | 18 | 616 | 0.55 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 11:58:54 AM EST |
| 104.00 | 5.20 | 5.50 | 5.35 | 5.38 | +2.53 | +88.78% | 0.05 | 134 | 618 | 0.44 | 0.99 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 11:58:54 AM EST |
| 105.00 | 4.20 | 4.40 | 4.30 | 4.31 | +2.08 | +93.28% | 0.04 | 1,129 | 3,054 | 0.37 | 0.98 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 11:58:54 AM EST |
| 106.00 | 3.25 | 3.60 | 3.43 | 3.29 | +1.88 | +133.34% | 0.03 | 1,311 | 3,944 | 0.42 | 0.94 | 0.05 | -0.06 | 11/26/2025 | 11/26/2025 11:58:54 AM EST |
| 107.00 | 2.28 | 2.43 | 2.36 | 2.43 | +1.65 | +211.54% | 0.02 | 3,231 | 3,374 | 0.27 | 0.89 | 0.09 | -0.10 | 11/26/2025 | 11/26/2025 11:58:54 AM EST |
| 108.00 | 1.44 | 1.50 | 1.47 | 1.59 | +1.21 | +318.43% | 0.01 | 5,401 | 4,487 | 0.21 | 0.79 | 0.16 | -0.13 | 11/26/2025 | 11/26/2025 11:58:54 AM EST |
| 109.00 | 0.72 | 0.76 | 0.74 | 0.74 | +0.59 | +393.34% | 0.01 | 6,592 | 3,401 | 0.19 | 0.62 | 0.25 | -0.14 | 11/26/2025 | 11/26/2025 11:58:54 AM EST |
| 110.00 | 0.28 | 0.30 | 0.29 | 0.29 | +0.24 | +480.00% | 0.00 | 7,800 | 4,409 | 0.19 | 0.35 | 0.26 | -0.12 | 11/26/2025 | 11/26/2025 11:58:54 AM EST |
| 111.00 | 0.10 | 0.12 | 0.11 | 0.10 | +0.06 | +150.00% | 0.00 | 2,297 | 928 | 0.19 | 0.15 | 0.16 | -0.08 | 11/26/2025 | 11/26/2025 11:58:54 AM EST |
| 112.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 840 | 1,086 | 0.20 | 0.06 | 0.08 | -0.05 | 11/26/2025 | 11/26/2025 11:58:54 AM EST |
| 113.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 214 | 756 | 0.22 | 0.02 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 11:58:54 AM EST |
| 114.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 58 | 192 | 0.25 | 0.01 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 11:58:54 AM EST |
| 115.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 53 | 1,189 | 0.30 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 11:58:54 AM EST |
| 116.00 | 0.00 | 0.06 | 0.03 | 0.11 | +0.10 | +1,000.00% | 0.00 | 2 | 78 | 0.43 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 11:58:54 AM EST |
| 117.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.47 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 11:58:54 AM EST |
| 118.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.50 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 11:58:54 AM EST |
| 119.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.49 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 11:58:54 AM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 132 | 0.49 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 11:58:54 AM EST |
| 121.00 | 0.00 | 0.03 | 0.02 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 11:58:54 AM EST |
| 125.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 105 | 0.80 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 11:58:54 AM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.06 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 11:58:54 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 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 11:58:54 AM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.30 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 11:58:54 AM EST |
| 65.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.53 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 11:58:54 AM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.07 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 11:58:54 AM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 11:58:54 AM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.49 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 11:58:54 AM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 144 | 1.23 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 11:58:54 AM EST |
| 86.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 11:58:54 AM EST |
| 87.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.12 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 11:58:54 AM EST |
| 88.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.33 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 11:58:54 AM EST |
| 89.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.02 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 11:58:54 AM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 788 | 0.97 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 11:58:54 AM EST |
| 91.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.92 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 11:58:54 AM EST |
| 92.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.04 | +400.00% | 0.00 | 2 | 107 | 0.87 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 11:58:54 AM EST |
| 93.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.82 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 11:58:54 AM EST |
| 94.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 778 | 0.77 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 11:58:54 AM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 2,998 | 0.73 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 11:58:54 AM EST |
| 96.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,460 | 0.68 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 11:58:54 AM EST |
| 97.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 763 | 0.69 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 11:58:54 AM EST |
| 98.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,128 | 0.58 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 11:58:54 AM EST |
| 99.00 | 0.00 | 0.01 | 0.01 | 0.14 | +0.13 | +1,300.00% | 0.00 | 40 | 1,349 | 0.53 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 11:58:54 AM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 47 | 2,057 | 0.49 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 11:58:54 AM EST |
| 101.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 52 | 651 | 0.46 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 11:58:54 AM EST |
| 102.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 233 | 2,322 | 0.41 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 11:58:54 AM EST |
| 103.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 129 | 1,758 | 0.39 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 11:58:54 AM EST |
| 104.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 438 | 1,250 | 0.35 | -0.01 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 11:58:54 AM EST |
| 105.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.17 | -80.96% | 0.00 | 545 | 2,353 | 0.30 | -0.02 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 11:58:54 AM EST |
| 106.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.31 | -86.12% | 0.00 | 2,129 | 4,011 | 0.25 | -0.06 | 0.05 | -0.06 | 11/26/2025 | 11/26/2025 11:58:54 AM EST |
| 107.00 | 0.08 | 0.11 | 0.10 | 0.08 | -0.72 | -90.00% | 0.00 | 1,205 | 1,342 | 0.23 | -0.11 | 0.09 | -0.10 | 11/26/2025 | 11/26/2025 11:58:54 AM EST |
| 108.00 | 0.18 | 0.21 | 0.20 | 0.19 | -1.15 | -85.83% | 0.00 | 1,186 | 529 | 0.20 | -0.21 | 0.16 | -0.13 | 11/26/2025 | 11/26/2025 11:58:54 AM EST |
| 109.00 | 0.46 | 0.49 | 0.48 | 0.49 | -1.54 | -75.87% | 0.00 | 1,861 | 113 | 0.18 | -0.38 | 0.25 | -0.14 | 11/26/2025 | 11/26/2025 11:58:54 AM EST |
| 110.00 | 1.01 | 1.05 | 1.03 | 0.93 | -4.09 | -81.48% | 0.01 | 259 | 195 | 0.18 | -0.65 | 0.26 | -0.12 | 11/26/2025 | 11/26/2025 11:58:54 AM EST |
| 111.00 | 1.58 | 3.65 | 2.62 | 1.79 | -4.26 | -70.42% | 0.02 | 15 | 3 | 0.51 | -0.85 | 0.16 | -0.08 | 11/26/2025 | 11/26/2025 11:58:54 AM EST |
| 112.00 | 2.32 | 4.05 | 3.19 | 5.07 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.76 | -0.94 | 0.08 | -0.05 | 11/25/2025 | 11/26/2025 11:58:54 AM EST |
| 113.00 | 2.89 | 5.60 | 4.25 | % | 0.04 | 0 | 0 | 1.04 | -0.98 | 0.03 | -0.02 | 11/26/2025 11:58:54 AM EST | |||
| 114.00 | 4.20 | 6.60 | 5.40 | 12.12 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 10/31/2025 | 11/26/2025 11:58:54 AM EST |
| 115.00 | 5.35 | 7.55 | 6.45 | 7.18 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 11:58:54 AM EST |
| 116.00 | 6.20 | 7.00 | 6.60 | 6.90 | -3.35 | -32.69% | 0.06 | 1 | 1 | 0.71 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 11:58:54 AM EST |
| 117.00 | 7.10 | 9.55 | 8.33 | 15.55 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 11:58:54 AM EST |
| 118.00 | 8.10 | 10.55 | 9.33 | 12.87 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 11:58:54 AM EST |
| 119.00 | 9.10 | 11.55 | 10.33 | % | 0.09 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/26/2025 11:58:54 AM EST | |||
| 120.00 | 10.20 | 12.55 | 11.38 | % | 0.09 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/26/2025 11:58:54 AM EST | |||
| 121.00 | 11.20 | 13.60 | 12.40 | % | 0.10 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/26/2025 11:58:54 AM EST | |||
| 125.00 | 15.20 | 17.60 | 16.40 | % | 0.13 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/26/2025 11:58:54 AM EST | |||
| 130.00 | 20.20 | 22.60 | 21.40 | 23.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 11:58:54 AM EST |