Options Chain for WALMART INC COM (WMT) - $106.94 as of 9/30/2026 7:07:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 37.85 | 41.20 | 39.53 | 44.07 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 3:59:57 PM EST |
| 70.00 | 32.90 | 36.20 | 34.55 | 36.05 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 3:59:57 PM EST |
| 75.00 | 28.50 | 30.50 | 29.50 | 31.08 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 3:59:57 PM EST |
| 80.00 | 23.00 | 26.20 | 24.60 | 26.24 | 0.00 | 0.00% | 0.31 | 0 | 11 | 1.69 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 3:59:57 PM EST |
| 85.00 | 17.95 | 21.25 | 19.60 | 23.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/30/2026 3:59:57 PM EST |
| 90.00 | 13.00 | 16.20 | 14.60 | 19.65 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.15 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/30/2026 3:59:57 PM EST |
| 91.00 | 12.00 | 15.20 | 13.60 | 18.25 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/30/2026 3:59:57 PM EST |
| 92.00 | 11.00 | 14.25 | 12.63 | % | 0.14 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/30/2026 3:59:57 PM EST | |||
| 93.00 | 10.00 | 13.25 | 11.63 | % | 0.13 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 9/30/2026 3:59:57 PM EST | |||
| 94.00 | 9.00 | 12.25 | 10.63 | % | 0.11 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 9/30/2026 3:59:57 PM EST | |||
| 95.00 | 8.00 | 10.55 | 9.28 | 12.70 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.87 | 0.99 | 0.01 | -0.02 | 9/4/2026 | 9/30/2026 3:59:57 PM EST |
| 96.00 | 7.00 | 10.25 | 8.63 | 11.80 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.82 | 0.97 | 0.01 | -0.03 | 9/18/2026 | 9/30/2026 3:59:57 PM EST |
| 97.00 | 6.00 | 9.30 | 7.65 | 10.47 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.77 | 0.96 | 0.02 | -0.03 | 9/25/2026 | 9/30/2026 3:59:57 PM EST |
| 98.00 | 5.20 | 7.70 | 6.45 | 9.10 | -2.05 | -18.39% | 0.07 | 10 | 12 | 0.58 | 0.92 | 0.03 | -0.05 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 99.00 | 4.65 | 6.15 | 5.40 | 5.90 | % | 0.05 | 20 | 0 | 0.53 | 0.89 | 0.04 | -0.06 | 9/30/2026 | 9/30/2026 3:59:57 PM EST | |
| 100.00 | 3.85 | 5.05 | 4.45 | 4.95 | -1.35 | -21.43% | 0.04 | 34 | 29 | 0.50 | 0.85 | 0.05 | -0.07 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 101.00 | 2.09 | 5.05 | 3.57 | 8.45 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.47 | 0.79 | 0.07 | -0.08 | 9/22/2026 | 9/30/2026 3:59:57 PM EST |
| 102.00 | 2.64 | 4.15 | 3.40 | 5.20 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.31 | 0.72 | 0.08 | -0.09 | 9/29/2026 | 9/30/2026 3:59:57 PM EST |
| 103.00 | 2.02 | 2.27 | 2.15 | 2.27 | -2.12 | -48.30% | 0.02 | 67 | 83 | 0.23 | 0.63 | 0.10 | -0.09 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 104.00 | 1.56 | 1.71 | 1.64 | 1.65 | -1.70 | -50.75% | 0.02 | 753 | 40 | 0.24 | 0.52 | 0.10 | -0.09 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 105.00 | 1.16 | 1.22 | 1.19 | 1.16 | -1.69 | -59.30% | 0.01 | 1,193 | 194 | 0.24 | 0.42 | 0.10 | -0.09 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 106.00 | 0.80 | 0.85 | 0.83 | 0.83 | -1.33 | -61.58% | 0.01 | 2,622 | 1,570 | 0.24 | 0.32 | 0.10 | -0.09 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 107.00 | 0.51 | 0.57 | 0.54 | 0.55 | -0.97 | -63.82% | 0.01 | 1,222 | 1,333 | 0.24 | 0.25 | 0.08 | -0.08 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 108.00 | 0.35 | 0.36 | 0.36 | 0.35 | -0.80 | -69.57% | 0.00 | 1,106 | 934 | 0.24 | 0.18 | 0.07 | -0.07 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 109.00 | 0.19 | 0.24 | 0.22 | 0.24 | -0.58 | -70.74% | 0.00 | 640 | 659 | 0.23 | 0.14 | 0.06 | -0.06 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 110.00 | 0.14 | 0.16 | 0.15 | 0.16 | -0.40 | -71.43% | 0.00 | 1,355 | 2,017 | 0.24 | 0.10 | 0.04 | -0.05 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 111.00 | 0.07 | 0.11 | 0.09 | 0.09 | -0.26 | -74.29% | 0.00 | 312 | 826 | 0.25 | 0.07 | 0.03 | -0.04 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 112.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.18 | -72.00% | 0.00 | 357 | 1,057 | 0.26 | 0.05 | 0.02 | -0.03 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 113.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 141 | 989 | 0.27 | 0.03 | 0.02 | -0.02 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 114.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.12 | -80.00% | 0.00 | 84 | 552 | 0.27 | 0.02 | 0.01 | -0.02 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 115.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 192 | 1,184 | 0.29 | 0.01 | 0.01 | -0.01 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 116.00 | 0.02 | 0.25 | 0.14 | 0.03 | -0.03 | -50.00% | 0.00 | 158 | 1,462 | 0.38 | 0.01 | 0.00 | -0.01 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 117.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 24 | 603 | 0.55 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 118.00 | 0.01 | 0.08 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 394 | 0.36 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 119.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.47 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 3:59:57 PM EST |
| 120.00 | 0.01 | 0.06 | 0.04 | 0.05 | +0.04 | +400.00% | 0.00 | 5 | 242 | 0.39 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 121.00 | 0.00 | 1.35 | 0.68 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.93 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/30/2026 3:59:57 PM EST |
| 122.00 | 0.00 | 1.16 | 0.58 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 3:59:57 PM EST |
| 123.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:57 PM EST | |||
| 124.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.56 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/30/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.66 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/30/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.34 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/30/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:57 PM EST | |||
| 145.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/30/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:57 PM EST | |||
| 155.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/30/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | 0.01 | % | 0.01 | 1 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:57 PM EST | |
| 85.00 | 0.00 | 0.13 | 0.07 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 26 | 0.81 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 189 | 11 | 0.50 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 91.00 | 0.00 | 0.14 | 0.07 | 0.08 | -0.03 | -27.28% | 0.00 | 1 | 110 | 0.62 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 92.00 | 0.00 | 1.15 | 0.58 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.84 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/30/2026 3:59:57 PM EST |
| 93.00 | 0.00 | 0.05 | 0.03 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.37 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 9/30/2026 3:59:57 PM EST |
| 94.00 | 0.00 | 1.35 | 0.68 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.79 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.14 | 0.07 | 0.04 | -0.03 | -42.86% | 0.00 | 8 | 151 | 0.34 | -0.01 | 0.01 | -0.02 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 96.00 | 0.01 | 0.11 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 148 | 162 | 0.27 | -0.03 | 0.01 | -0.03 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 97.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.44 | -0.04 | 0.02 | -0.03 | 9/29/2026 | 9/30/2026 3:59:57 PM EST |
| 98.00 | 0.12 | 0.15 | 0.14 | 0.13 | +0.04 | +44.45% | 0.00 | 254 | 191 | 0.26 | -0.08 | 0.03 | -0.05 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 99.00 | 0.15 | 0.30 | 0.23 | 0.13 | +0.06 | +85.72% | 0.00 | 208 | 535 | 0.26 | -0.11 | 0.04 | -0.06 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 100.00 | 0.30 | 0.34 | 0.32 | 0.30 | +0.19 | +172.73% | 0.00 | 98 | 989 | 0.25 | -0.15 | 0.05 | -0.07 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 101.00 | 0.35 | 0.50 | 0.43 | 0.44 | +0.26 | +144.45% | 0.00 | 232 | 77 | 0.24 | -0.21 | 0.07 | -0.08 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 102.00 | 0.70 | 0.77 | 0.74 | 0.71 | +0.45 | +173.08% | 0.01 | 299 | 494 | 0.25 | -0.28 | 0.08 | -0.09 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 103.00 | 1.01 | 1.13 | 1.07 | 1.08 | +0.68 | +170.00% | 0.01 | 136 | 1,249 | 0.24 | -0.37 | 0.10 | -0.09 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 104.00 | 1.45 | 1.56 | 1.51 | 1.50 | +0.88 | +141.94% | 0.01 | 645 | 415 | 0.24 | -0.48 | 0.10 | -0.09 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 105.00 | 1.96 | 2.12 | 2.04 | 2.05 | +1.20 | +141.18% | 0.02 | 954 | 881 | 0.24 | -0.58 | 0.10 | -0.09 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 106.00 | 2.54 | 2.88 | 2.71 | 2.48 | +1.27 | +104.96% | 0.03 | 427 | 437 | 0.24 | -0.68 | 0.10 | -0.09 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 107.00 | 3.05 | 3.80 | 3.43 | 3.30 | +1.61 | +95.27% | 0.03 | 113 | 417 | 0.24 | -0.75 | 0.08 | -0.08 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 108.00 | 3.70 | 4.30 | 4.00 | 3.91 | +1.47 | +60.25% | 0.04 | 457 | 901 | 0.30 | -0.82 | 0.07 | -0.07 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 109.00 | 4.80 | 5.60 | 5.20 | 4.39 | +1.47 | +50.35% | 0.05 | 3 | 127 | 0.50 | -0.86 | 0.06 | -0.06 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 110.00 | 5.70 | 6.30 | 6.00 | 6.25 | +2.45 | +64.48% | 0.05 | 18 | 364 | 0.37 | -0.90 | 0.04 | -0.05 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 111.00 | 4.95 | 8.20 | 6.58 | 5.40 | 0.00 | 0.00% | 0.06 | 0 | 65 | 0.66 | -0.93 | 0.03 | -0.04 | 9/29/2026 | 9/30/2026 3:59:57 PM EST |
| 112.00 | 5.95 | 9.20 | 7.58 | 5.60 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.68 | -0.95 | 0.02 | -0.03 | 9/29/2026 | 9/30/2026 3:59:57 PM EST |
| 113.00 | 7.65 | 10.05 | 8.85 | 7.30 | +1.21 | +19.87% | 0.08 | 81 | 87 | 0.66 | -0.97 | 0.02 | -0.02 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 114.00 | 7.95 | 11.60 | 9.78 | 7.99 | -0.15 | -1.85% | 0.09 | 1 | 32 | 0.77 | -0.98 | 0.01 | -0.02 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 115.00 | 9.65 | 12.20 | 10.93 | 10.65 | +2.46 | +30.04% | 0.10 | 28 | 280 | 0.77 | -0.99 | 0.01 | -0.01 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 116.00 | 9.95 | 13.05 | 11.50 | % | 0.10 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 9/30/2026 3:59:57 PM EST | |||
| 117.00 | 10.95 | 14.15 | 12.55 | 8.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/30/2026 3:59:57 PM EST |
| 118.00 | 11.95 | 15.20 | 13.58 | % | 0.12 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:57 PM EST | |||
| 119.00 | 12.90 | 16.20 | 14.55 | 11.75 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/30/2026 3:59:57 PM EST |
| 120.00 | 14.65 | 17.30 | 15.98 | 12.78 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/30/2026 3:59:57 PM EST |
| 121.00 | 15.65 | 18.30 | 16.98 | % | 0.14 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:57 PM EST | |||
| 122.00 | 15.90 | 19.45 | 17.68 | 11.77 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/30/2026 3:59:57 PM EST |
| 123.00 | 17.65 | 20.20 | 18.93 | % | 0.15 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:57 PM EST | |||
| 124.00 | 17.95 | 21.30 | 19.63 | % | 0.16 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:57 PM EST | |||
| 125.00 | 19.65 | 22.45 | 21.05 | 14.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/30/2026 3:59:57 PM EST |
| 130.00 | 24.65 | 27.20 | 25.93 | 23.85 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/30/2026 3:59:57 PM EST |
| 135.00 | 28.90 | 32.25 | 30.58 | % | 0.23 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:57 PM EST | |||
| 140.00 | 33.90 | 37.35 | 35.63 | % | 0.25 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:57 PM EST | |||
| 145.00 | 38.95 | 42.45 | 40.70 | % | 0.28 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:57 PM EST | |||
| 150.00 | 43.95 | 47.55 | 45.75 | % | 0.30 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:57 PM EST | |||
| 155.00 | 48.95 | 52.45 | 50.70 | % | 0.33 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:57 PM EST |