Options Chain for WALMART INC COM (WMT) - $106.00 as of 9/3/2026 7:16:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 92.00 | 15.90 | 19.20 | 17.55 | % | 0.19 | 0 | 0 | 0.55 | 0.98 | 0.01 | -0.01 | 9/3/2026 3:59:47 PM EST | |||
| 93.00 | 14.35 | 18.25 | 16.30 | % | 0.18 | 0 | 0 | 0.53 | 0.97 | 0.01 | -0.02 | 9/3/2026 3:59:47 PM EST | |||
| 94.00 | 13.40 | 17.30 | 15.35 | % | 0.16 | 0 | 0 | 0.51 | 0.95 | 0.01 | -0.02 | 9/3/2026 3:59:47 PM EST | |||
| 95.00 | 12.45 | 16.35 | 14.40 | % | 0.15 | 0 | 0 | 0.50 | 0.94 | 0.01 | -0.02 | 9/3/2026 3:59:47 PM EST | |||
| 96.00 | 11.90 | 15.35 | 13.63 | % | 0.14 | 0 | 0 | 0.47 | 0.93 | 0.01 | -0.02 | 9/3/2026 3:59:47 PM EST | |||
| 97.00 | 10.60 | 14.55 | 12.58 | % | 0.13 | 0 | 0 | 0.47 | 0.91 | 0.02 | -0.03 | 9/3/2026 3:59:47 PM EST | |||
| 98.00 | 10.80 | 13.60 | 12.20 | % | 0.12 | 0 | 0 | 0.45 | 0.89 | 0.02 | -0.03 | 9/3/2026 3:59:47 PM EST | |||
| 99.00 | 9.85 | 12.75 | 11.30 | % | 0.11 | 0 | 0 | 0.43 | 0.87 | 0.02 | -0.03 | 9/3/2026 3:59:47 PM EST | |||
| 100.00 | 9.20 | 11.60 | 10.40 | 9.72 | % | 0.10 | 1 | 0 | 0.20 | 0.85 | 0.02 | -0.03 | 9/3/2026 | 9/3/2026 3:59:47 PM EST | |
| 101.00 | 7.25 | 10.85 | 9.05 | % | 0.09 | 0 | 0 | 0.39 | 0.83 | 0.03 | -0.03 | 9/3/2026 3:59:47 PM EST | |||
| 102.00 | 6.35 | 10.00 | 8.18 | % | 0.08 | 0 | 0 | 0.38 | 0.80 | 0.03 | -0.04 | 9/3/2026 3:59:47 PM EST | |||
| 103.00 | 7.00 | 7.95 | 7.48 | % | 0.07 | 0 | 0 | 0.24 | 0.77 | 0.03 | -0.04 | 9/3/2026 3:59:47 PM EST | |||
| 104.00 | 6.25 | 7.15 | 6.70 | 6.95 | % | 0.06 | 1 | 0 | 0.23 | 0.73 | 0.04 | -0.04 | 9/3/2026 | 9/3/2026 3:59:47 PM EST | |
| 105.00 | 5.60 | 6.45 | 6.03 | % | 0.06 | 0 | 0 | 0.23 | 0.69 | 0.04 | -0.04 | 9/3/2026 3:59:47 PM EST | |||
| 106.00 | 5.00 | 5.75 | 5.38 | 5.45 | % | 0.05 | 2 | 0 | 0.23 | 0.65 | 0.04 | -0.04 | 9/3/2026 | 9/3/2026 3:59:47 PM EST | |
| 107.00 | 4.40 | 5.05 | 4.73 | % | 0.04 | 0 | 0 | 0.22 | 0.61 | 0.04 | -0.04 | 9/3/2026 3:59:47 PM EST | |||
| 108.00 | 3.85 | 4.45 | 4.15 | 4.30 | % | 0.04 | 3 | 0 | 0.22 | 0.57 | 0.05 | -0.04 | 9/3/2026 | 9/3/2026 3:59:47 PM EST | |
| 109.00 | 3.25 | 3.95 | 3.60 | 3.70 | % | 0.03 | 15 | 0 | 0.22 | 0.52 | 0.05 | -0.04 | 9/3/2026 | 9/3/2026 3:59:47 PM EST | |
| 110.00 | 2.90 | 3.45 | 3.18 | 3.23 | % | 0.03 | 14 | 0 | 0.22 | 0.48 | 0.05 | -0.04 | 9/3/2026 | 9/3/2026 3:59:47 PM EST | |
| 111.00 | 2.52 | 3.00 | 2.76 | % | 0.02 | 0 | 0 | 0.22 | 0.43 | 0.05 | -0.04 | 9/3/2026 3:59:47 PM EST | |||
| 112.00 | 2.16 | 2.63 | 2.40 | 2.59 | % | 0.02 | 8 | 0 | 0.22 | 0.39 | 0.05 | -0.04 | 9/3/2026 | 9/3/2026 3:59:47 PM EST | |
| 113.00 | 1.71 | 2.28 | 2.00 | % | 0.02 | 0 | 0 | 0.22 | 0.35 | 0.04 | -0.04 | 9/3/2026 3:59:47 PM EST | |||
| 114.00 | 1.44 | 1.98 | 1.71 | 1.83 | % | 0.01 | 4 | 0 | 0.22 | 0.31 | 0.04 | -0.04 | 9/3/2026 | 9/3/2026 3:59:47 PM EST | |
| 115.00 | 1.13 | 1.52 | 1.33 | 1.54 | % | 0.01 | 40 | 0 | 0.21 | 0.28 | 0.04 | -0.03 | 9/3/2026 | 9/3/2026 3:59:47 PM EST | |
| 116.00 | 1.00 | 1.48 | 1.24 | 1.57 | % | 0.01 | 2 | 0 | 0.22 | 0.24 | 0.04 | -0.03 | 9/3/2026 | 9/3/2026 3:59:47 PM EST | |
| 117.00 | 0.73 | 1.29 | 1.01 | 1.15 | % | 0.01 | 4 | 0 | 0.22 | 0.22 | 0.03 | -0.03 | 9/3/2026 | 9/3/2026 3:59:47 PM EST | |
| 118.00 | 0.61 | 1.12 | 0.87 | 0.90 | % | 0.01 | 114 | 0 | 0.22 | 0.19 | 0.03 | -0.03 | 9/3/2026 | 9/3/2026 3:59:47 PM EST | |
| 119.00 | 0.60 | 0.97 | 0.79 | 0.80 | % | 0.01 | 225 | 0 | 0.23 | 0.17 | 0.03 | -0.03 | 9/3/2026 | 9/3/2026 3:59:47 PM EST | |
| 120.00 | 0.47 | 0.60 | 0.54 | 0.63 | % | 0.00 | 131 | 0 | 0.21 | 0.15 | 0.03 | -0.02 | 9/3/2026 | 9/3/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 92.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.55 | -0.02 | 0.01 | -0.01 | 9/3/2026 3:59:47 PM EST | |||
| 93.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.53 | -0.03 | 0.01 | -0.02 | 9/3/2026 3:59:47 PM EST | |||
| 94.00 | 0.11 | 0.43 | 0.27 | % | 0.00 | 0 | 0 | 0.26 | -0.05 | 0.01 | -0.02 | 9/3/2026 3:59:47 PM EST | |||
| 95.00 | 0.08 | 0.48 | 0.28 | % | 0.00 | 0 | 0 | 0.24 | -0.06 | 0.01 | -0.02 | 9/3/2026 3:59:47 PM EST | |||
| 96.00 | 0.13 | 0.55 | 0.34 | % | 0.00 | 0 | 0 | 0.24 | -0.07 | 0.01 | -0.02 | 9/3/2026 3:59:47 PM EST | |||
| 97.00 | 0.20 | 0.64 | 0.42 | % | 0.00 | 0 | 0 | 0.24 | -0.09 | 0.02 | -0.03 | 9/3/2026 3:59:47 PM EST | |||
| 98.00 | 0.28 | 0.71 | 0.50 | % | 0.01 | 0 | 0 | 0.23 | -0.11 | 0.02 | -0.03 | 9/3/2026 3:59:47 PM EST | |||
| 99.00 | 0.38 | 0.82 | 0.60 | % | 0.01 | 0 | 0 | 0.23 | -0.13 | 0.02 | -0.03 | 9/3/2026 3:59:47 PM EST | |||
| 100.00 | 0.61 | 1.00 | 0.81 | 0.72 | % | 0.01 | 16 | 0 | 0.23 | -0.15 | 0.02 | -0.03 | 9/3/2026 | 9/3/2026 3:59:47 PM EST | |
| 101.00 | 0.75 | 1.14 | 0.95 | 0.89 | % | 0.01 | 4 | 0 | 0.23 | -0.17 | 0.03 | -0.03 | 9/3/2026 | 9/3/2026 3:59:47 PM EST | |
| 102.00 | 0.88 | 1.39 | 1.14 | 1.06 | % | 0.01 | 12 | 0 | 0.23 | -0.20 | 0.03 | -0.04 | 9/3/2026 | 9/3/2026 3:59:47 PM EST | |
| 103.00 | 1.06 | 1.63 | 1.35 | 1.30 | % | 0.01 | 1 | 0 | 0.23 | -0.23 | 0.03 | -0.04 | 9/3/2026 | 9/3/2026 3:59:47 PM EST | |
| 104.00 | 1.34 | 1.86 | 1.60 | 1.85 | % | 0.02 | 2 | 0 | 0.23 | -0.27 | 0.04 | -0.04 | 9/3/2026 | 9/3/2026 3:59:47 PM EST | |
| 105.00 | 1.61 | 2.20 | 1.91 | 1.76 | % | 0.02 | 6 | 0 | 0.23 | -0.31 | 0.04 | -0.04 | 9/3/2026 | 9/3/2026 3:59:47 PM EST | |
| 106.00 | 1.94 | 2.56 | 2.25 | % | 0.02 | 0 | 0 | 0.22 | -0.35 | 0.04 | -0.04 | 9/3/2026 3:59:47 PM EST | |||
| 107.00 | 2.29 | 2.96 | 2.63 | 2.41 | % | 0.02 | 3 | 0 | 0.22 | -0.39 | 0.04 | -0.04 | 9/3/2026 | 9/3/2026 3:59:47 PM EST | |
| 108.00 | 2.70 | 3.45 | 3.08 | 2.84 | % | 0.03 | 1 | 0 | 0.22 | -0.43 | 0.05 | -0.04 | 9/3/2026 | 9/3/2026 3:59:47 PM EST | |
| 109.00 | 3.10 | 4.05 | 3.58 | 3.43 | % | 0.03 | 6 | 0 | 0.22 | -0.48 | 0.05 | -0.04 | 9/3/2026 | 9/3/2026 3:59:47 PM EST | |
| 110.00 | 3.65 | 4.45 | 4.05 | % | 0.04 | 0 | 0 | 0.22 | -0.52 | 0.05 | -0.04 | 9/3/2026 3:59:47 PM EST | |||
| 111.00 | 4.15 | 5.05 | 4.60 | % | 0.04 | 0 | 0 | 0.22 | -0.57 | 0.05 | -0.04 | 9/3/2026 3:59:47 PM EST | |||
| 112.00 | 4.75 | 5.60 | 5.18 | % | 0.05 | 0 | 0 | 0.22 | -0.61 | 0.05 | -0.04 | 9/3/2026 3:59:47 PM EST | |||
| 113.00 | 5.35 | 6.30 | 5.83 | % | 0.05 | 0 | 0 | 0.21 | -0.65 | 0.04 | -0.04 | 9/3/2026 3:59:47 PM EST | |||
| 114.00 | 6.00 | 7.20 | 6.60 | % | 0.06 | 0 | 0 | 0.22 | -0.69 | 0.04 | -0.04 | 9/3/2026 3:59:47 PM EST | |||
| 115.00 | 6.70 | 8.05 | 7.38 | % | 0.06 | 0 | 0 | 0.21 | -0.72 | 0.04 | -0.03 | 9/3/2026 3:59:47 PM EST | |||
| 116.00 | 7.45 | 8.85 | 8.15 | % | 0.07 | 0 | 0 | 0.28 | -0.76 | 0.04 | -0.03 | 9/3/2026 3:59:47 PM EST | |||
| 117.00 | 8.30 | 9.70 | 9.00 | % | 0.08 | 0 | 0 | 0.29 | -0.78 | 0.03 | -0.03 | 9/3/2026 3:59:47 PM EST | |||
| 118.00 | 8.35 | 11.80 | 10.08 | % | 0.09 | 0 | 0 | 0.39 | -0.81 | 0.03 | -0.03 | 9/3/2026 3:59:47 PM EST | |||
| 119.00 | 8.75 | 12.55 | 10.65 | % | 0.09 | 0 | 0 | 0.39 | -0.83 | 0.03 | -0.03 | 9/3/2026 3:59:47 PM EST | |||
| 120.00 | 9.65 | 13.55 | 11.60 | % | 0.10 | 0 | 0 | 0.41 | -0.85 | 0.03 | -0.02 | 9/3/2026 3:59:47 PM EST |