Options Chain for WALMART INC COM (WMT) - $119.70 as of 1/16/2026 11:31:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 57.85 | 61.80 | 59.83 | % | 1.00 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 65.00 | 52.85 | 56.70 | 54.78 | % | 0.84 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 70.00 | 47.90 | 51.85 | 49.88 | 49.21 | 0.00 | 0.00% | 0.71 | 0 | 4 | 2.24 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:59 PM EST |
| 75.00 | 42.90 | 46.85 | 44.88 | % | 0.60 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 80.00 | 37.90 | 41.85 | 39.88 | % | 0.50 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 85.00 | 32.90 | 36.85 | 34.88 | % | 0.41 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 90.00 | 27.95 | 31.85 | 29.90 | 29.90 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.36 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 95.00 | 22.95 | 26.90 | 24.93 | 23.62 | % | 0.26 | 1 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST | |
| 98.00 | 19.95 | 23.90 | 21.93 | 22.65 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 99.00 | 18.95 | 22.90 | 20.93 | 21.70 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 100.00 | 18.00 | 22.10 | 20.05 | 18.81 | +0.06 | +0.32% | 0.20 | 12 | 12 | 0.94 | 1.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 101.00 | 17.00 | 21.05 | 19.03 | 16.54 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.73 | 1.00 | 0.00 | -0.01 | 1/12/2026 | 1/16/2026 3:59:59 PM EST |
| 102.00 | 16.00 | 19.95 | 17.98 | 11.55 | 0.00 | 0.00% | 0.18 | 0 | 25 | 0.87 | 0.99 | 0.00 | -0.03 | 1/5/2026 | 1/16/2026 3:59:59 PM EST |
| 103.00 | 15.00 | 18.95 | 16.98 | % | 0.16 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.03 | 1/16/2026 3:59:59 PM EST | |||
| 104.00 | 14.00 | 17.95 | 15.98 | 14.90 | -1.62 | -9.81% | 0.15 | 1 | 22 | 0.80 | 0.99 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 105.00 | 13.05 | 17.10 | 15.08 | 13.66 | -1.56 | -10.25% | 0.14 | 1 | 22 | 0.79 | 0.97 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 106.00 | 12.05 | 16.00 | 14.03 | 14.45 | 0.00 | 0.00% | 0.13 | 0 | 32 | 0.73 | 0.96 | 0.01 | -0.04 | 1/13/2026 | 1/16/2026 3:59:59 PM EST |
| 107.00 | 11.10 | 15.15 | 13.13 | 12.02 | -1.38 | -10.30% | 0.12 | 1 | 25 | 0.63 | 0.95 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 108.00 | 10.15 | 14.05 | 12.10 | 10.83 | -1.60 | -12.88% | 0.11 | 2 | 74 | 0.60 | 0.94 | 0.02 | -0.06 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 109.00 | 9.20 | 13.10 | 11.15 | 9.00 | -2.47 | -21.54% | 0.10 | 17 | 58 | 0.54 | 0.93 | 0.02 | -0.06 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 110.00 | 8.50 | 10.90 | 9.70 | 10.07 | +0.40 | +4.14% | 0.09 | 37 | 167 | 0.49 | 0.91 | 0.02 | -0.06 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 111.00 | 7.90 | 10.45 | 9.18 | 7.00 | -2.79 | -28.50% | 0.08 | 20 | 76 | 0.54 | 0.90 | 0.02 | -0.07 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 112.00 | 7.25 | 9.05 | 8.15 | 7.10 | -1.29 | -15.38% | 0.07 | 5 | 152 | 0.44 | 0.87 | 0.03 | -0.08 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 113.00 | 5.95 | 8.20 | 7.08 | 6.35 | -0.45 | -6.62% | 0.06 | 29 | 654 | 0.43 | 0.85 | 0.03 | -0.08 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 114.00 | 5.40 | 7.25 | 6.33 | 6.30 | 0.00 | 0.00% | 0.06 | 33 | 317 | 0.40 | 0.82 | 0.04 | -0.09 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 115.00 | 5.10 | 6.35 | 5.73 | 6.07 | +0.70 | +13.04% | 0.05 | 445 | 778 | 0.23 | 0.78 | 0.04 | -0.09 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 116.00 | 4.70 | 5.25 | 4.98 | 4.70 | 0.00 | 0.00% | 0.04 | 84 | 397 | 0.25 | 0.74 | 0.05 | -0.10 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 117.00 | 3.70 | 4.85 | 4.28 | 4.24 | +0.74 | +21.15% | 0.04 | 175 | 2,372 | 0.23 | 0.69 | 0.05 | -0.10 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 118.00 | 3.50 | 4.00 | 3.75 | 3.50 | +0.40 | +12.91% | 0.03 | 797 | 377 | 0.25 | 0.64 | 0.06 | -0.10 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 119.00 | 2.59 | 3.50 | 3.05 | 3.00 | +0.52 | +20.97% | 0.03 | 891 | 443 | 0.25 | 0.58 | 0.06 | -0.10 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 120.00 | 2.09 | 2.70 | 2.40 | 2.54 | +0.57 | +28.94% | 0.02 | 1,478 | 3,646 | 0.25 | 0.52 | 0.06 | -0.10 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 121.00 | 1.76 | 2.17 | 1.97 | 1.89 | +0.32 | +20.39% | 0.02 | 192 | 270 | 0.24 | 0.45 | 0.07 | -0.09 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 122.00 | 1.22 | 1.63 | 1.43 | 1.43 | +0.10 | +7.52% | 0.01 | 300 | 579 | 0.25 | 0.39 | 0.06 | -0.09 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 123.00 | 1.00 | 1.55 | 1.28 | 1.25 | +0.29 | +30.21% | 0.01 | 621 | 651 | 0.24 | 0.33 | 0.06 | -0.08 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 124.00 | 0.90 | 1.00 | 0.95 | 0.95 | +0.24 | +33.81% | 0.01 | 14,885 | 468 | 0.24 | 0.27 | 0.05 | -0.07 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 125.00 | 0.54 | 0.83 | 0.69 | 0.70 | +0.18 | +34.62% | 0.01 | 492 | 441 | 0.25 | 0.22 | 0.05 | -0.06 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 126.00 | 0.49 | 1.05 | 0.77 | 0.33 | 0.00 | 0.00% | 0.01 | 60 | 81 | 0.28 | 0.17 | 0.04 | -0.05 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 127.00 | 0.05 | 0.88 | 0.47 | 0.34 | +0.08 | +30.77% | 0.00 | 13 | 63 | 0.24 | 0.14 | 0.03 | -0.05 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 128.00 | 0.15 | 0.41 | 0.28 | 0.44 | +0.19 | +76.00% | 0.00 | 66 | 180 | 0.25 | 0.11 | 0.03 | -0.04 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 129.00 | 0.20 | 0.32 | 0.26 | 0.30 | +0.18 | +150.00% | 0.00 | 82 | 2 | 0.27 | 0.08 | 0.02 | -0.03 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 130.00 | 0.17 | 0.38 | 0.28 | 0.23 | +0.13 | +130.00% | 0.00 | 37 | 305 | 0.29 | 0.06 | 0.02 | -0.03 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 131.00 | 0.01 | 0.30 | 0.16 | % | 0.00 | 0 | 0 | 0.25 | 0.05 | 0.02 | -0.02 | 1/16/2026 3:59:59 PM EST | |||
| 132.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.40 | 0.04 | 0.01 | -0.02 | 1/16/2026 3:59:59 PM EST | |||
| 133.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.68 | 0.02 | 0.01 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 134.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.72 | 0.01 | 0.01 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 0.47 | 0.24 | 0.07 | 0.00 | 0.00% | 0.00 | 54 | 66 | 0.45 | 0.01 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 86 | 0.71 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.66 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 90 | 3 | 0.53 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 98.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.10 | -66.67% | 0.00 | 2 | 37 | 0.59 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 99.00 | 0.00 | 2.18 | 1.09 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.21 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.54 | 0.00 | 0.00 | -0.01 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 101.00 | 0.00 | 0.51 | 0.26 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.63 | 0.00 | 0.00 | -0.01 | 1/12/2026 | 1/16/2026 3:59:59 PM EST |
| 102.00 | 0.05 | 0.62 | 0.34 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.52 | -0.01 | 0.00 | -0.03 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 103.00 | 0.05 | 0.67 | 0.36 | 0.20 | -0.03 | -13.05% | 0.00 | 1 | 101 | 0.50 | -0.01 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 104.00 | 0.00 | 0.44 | 0.22 | 0.13 | +0.01 | +8.34% | 0.00 | 1 | 224 | 0.52 | -0.01 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 105.00 | 0.10 | 0.38 | 0.24 | 0.10 | -0.01 | -9.10% | 0.00 | 31 | 559 | 0.43 | -0.03 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 106.00 | 0.05 | 0.42 | 0.24 | 0.16 | +0.07 | +77.78% | 0.00 | 41 | 346 | 0.39 | -0.04 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 107.00 | 0.01 | 0.55 | 0.28 | 0.18 | 0.00 | 0.00% | 0.00 | 39 | 136 | 0.36 | -0.05 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 108.00 | 0.05 | 0.30 | 0.18 | 0.18 | -0.01 | -5.27% | 0.00 | 36 | 384 | 0.33 | -0.06 | 0.02 | -0.06 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 109.00 | 0.19 | 0.52 | 0.36 | 0.27 | +0.07 | +35.00% | 0.00 | 34 | 296 | 0.37 | -0.07 | 0.02 | -0.06 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 110.00 | 0.25 | 0.58 | 0.42 | 0.31 | +0.09 | +40.91% | 0.00 | 870 | 1,247 | 0.36 | -0.09 | 0.02 | -0.06 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 111.00 | 0.31 | 0.75 | 0.53 | 0.39 | +0.06 | +18.19% | 0.00 | 20 | 114 | 0.36 | -0.10 | 0.02 | -0.07 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 112.00 | 0.12 | 0.71 | 0.42 | 0.52 | +0.16 | +44.45% | 0.00 | 51 | 617 | 0.29 | -0.13 | 0.03 | -0.08 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 113.00 | 0.30 | 0.97 | 0.64 | 0.49 | -0.01 | -2.00% | 0.01 | 648 | 1,224 | 0.33 | -0.15 | 0.03 | -0.08 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 114.00 | 0.47 | 0.97 | 0.72 | 0.63 | +0.10 | +18.87% | 0.01 | 222 | 239 | 0.32 | -0.18 | 0.04 | -0.09 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 115.00 | 0.62 | 1.05 | 0.84 | 0.88 | +0.12 | +15.79% | 0.01 | 419 | 592 | 0.30 | -0.22 | 0.04 | -0.09 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 116.00 | 0.95 | 1.30 | 1.13 | 1.14 | +0.13 | +12.88% | 0.01 | 166 | 449 | 0.30 | -0.26 | 0.05 | -0.10 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 117.00 | 1.26 | 1.46 | 1.36 | 1.30 | +0.10 | +8.34% | 0.01 | 2,360 | 1,258 | 0.28 | -0.31 | 0.05 | -0.10 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 118.00 | 1.54 | 1.92 | 1.73 | 1.72 | +0.02 | +1.18% | 0.01 | 526 | 196 | 0.29 | -0.36 | 0.06 | -0.10 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 119.00 | 1.57 | 2.38 | 1.98 | 2.18 | +0.15 | +7.39% | 0.02 | 675 | 447 | 0.28 | -0.42 | 0.06 | -0.10 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 120.00 | 2.15 | 2.70 | 2.43 | 2.54 | +0.15 | +6.28% | 0.02 | 336 | 273 | 0.28 | -0.48 | 0.06 | -0.10 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 121.00 | 2.61 | 3.40 | 3.01 | 3.76 | +0.61 | +19.37% | 0.02 | 21 | 633 | 0.27 | -0.55 | 0.07 | -0.09 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 122.00 | 3.15 | 3.95 | 3.55 | 3.64 | +0.17 | +4.90% | 0.03 | 47 | 24 | 0.27 | -0.61 | 0.06 | -0.09 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 123.00 | 4.00 | 4.50 | 4.25 | 5.07 | +0.93 | +22.47% | 0.03 | 5 | 159 | 0.26 | -0.67 | 0.06 | -0.08 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 124.00 | 4.35 | 5.80 | 5.08 | 7.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.37 | -0.73 | 0.05 | -0.07 | 1/12/2026 | 1/16/2026 3:59:59 PM EST |
| 125.00 | 5.15 | 6.60 | 5.88 | 6.62 | +0.62 | +10.34% | 0.05 | 6 | 11 | 0.38 | -0.78 | 0.05 | -0.06 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 126.00 | 6.05 | 7.95 | 7.00 | % | 0.06 | 0 | 0 | 0.43 | -0.83 | 0.04 | -0.05 | 1/16/2026 3:59:59 PM EST | |||
| 127.00 | 6.40 | 8.75 | 7.58 | % | 0.06 | 0 | 0 | 0.47 | -0.86 | 0.03 | -0.05 | 1/16/2026 3:59:59 PM EST | |||
| 128.00 | 7.10 | 9.75 | 8.43 | 8.85 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.50 | -0.89 | 0.03 | -0.04 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 129.00 | 7.40 | 11.40 | 9.40 | % | 0.07 | 0 | 0 | 0.58 | -0.92 | 0.02 | -0.03 | 1/16/2026 3:59:59 PM EST | |||
| 130.00 | 8.35 | 12.35 | 10.35 | % | 0.08 | 0 | 0 | 0.60 | -0.94 | 0.02 | -0.03 | 1/16/2026 3:59:59 PM EST | |||
| 131.00 | 9.25 | 13.30 | 11.28 | % | 0.09 | 0 | 0 | 0.62 | -0.95 | 0.02 | -0.02 | 1/16/2026 3:59:59 PM EST | |||
| 132.00 | 10.30 | 14.30 | 12.30 | % | 0.09 | 0 | 0 | 0.65 | -0.96 | 0.01 | -0.02 | 1/16/2026 3:59:59 PM EST | |||
| 133.00 | 11.25 | 15.25 | 13.25 | % | 0.10 | 0 | 0 | 0.67 | -0.98 | 0.01 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 134.00 | 12.30 | 16.25 | 14.28 | % | 0.11 | 0 | 0 | 0.70 | -0.99 | 0.01 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 135.00 | 13.20 | 17.25 | 15.23 | % | 0.11 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 1/16/2026 3:59:59 PM EST |