Options Chain for WALMART INC COM (WMT) - $105.07 as of 10/6/2026 10:15:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 38.10 | 41.95 | 40.03 | 42.45 | 0.00 | 0.00% | 0.62 | 0 | 3 | 1.83 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 4:00:01 PM EST |
| 70.00 | 33.15 | 36.95 | 35.05 | % | 0.50 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 75.00 | 28.15 | 32.00 | 30.08 | % | 0.40 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 80.00 | 23.15 | 27.00 | 25.08 | % | 0.31 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 85.00 | 18.15 | 22.00 | 20.08 | % | 0.24 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 90.00 | 13.20 | 16.65 | 14.93 | % | 0.17 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 10/5/2026 4:00:01 PM EST | |||
| 91.00 | 13.05 | 16.05 | 14.55 | % | 0.16 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 10/5/2026 4:00:01 PM EST | |||
| 92.00 | 11.20 | 14.75 | 12.98 | % | 0.14 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 10/5/2026 4:00:01 PM EST | |||
| 93.00 | 10.25 | 14.05 | 12.15 | 14.05 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.71 | 0.99 | 0.01 | -0.01 | 9/30/2026 | 10/5/2026 4:00:01 PM EST |
| 94.00 | 9.70 | 12.30 | 11.00 | 10.50 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.55 | 0.98 | 0.01 | -0.01 | 9/30/2026 | 10/5/2026 4:00:01 PM EST |
| 95.00 | 9.10 | 11.45 | 10.28 | 9.90 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.54 | 0.97 | 0.01 | -0.02 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 96.00 | 7.90 | 10.35 | 9.13 | % | 0.10 | 0 | 0 | 0.49 | 0.94 | 0.02 | -0.02 | 10/5/2026 4:00:01 PM EST | |||
| 97.00 | 7.00 | 9.55 | 8.28 | 9.81 | 0.00 | 0.00% | 0.09 | 0 | 43 | 0.49 | 0.93 | 0.02 | -0.03 | 9/29/2026 | 10/5/2026 4:00:01 PM EST |
| 98.00 | 6.25 | 8.65 | 7.45 | 9.48 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.47 | 0.90 | 0.03 | -0.04 | 9/10/2026 | 10/5/2026 4:00:01 PM EST |
| 99.00 | 4.50 | 8.35 | 6.43 | % | 0.06 | 0 | 0 | 0.52 | 0.87 | 0.04 | -0.04 | 10/5/2026 4:00:01 PM EST | |||
| 100.00 | 4.90 | 6.70 | 5.80 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 107 | 0.40 | 0.83 | 0.04 | -0.04 | 10/2/2026 | 10/5/2026 4:00:01 PM EST |
| 101.00 | 2.96 | 6.25 | 4.61 | 6.23 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.42 | 0.78 | 0.05 | -0.05 | 9/29/2026 | 10/5/2026 4:00:01 PM EST |
| 102.00 | 3.65 | 4.45 | 4.05 | 3.83 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.21 | 0.73 | 0.06 | -0.05 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 103.00 | 2.71 | 3.90 | 3.31 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 92 | 0.22 | 0.67 | 0.07 | -0.06 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 104.00 | 2.56 | 2.89 | 2.73 | 2.79 | 0.00 | 0.00% | 0.03 | 0 | 320 | 0.23 | 0.60 | 0.07 | -0.06 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 105.00 | 2.05 | 2.35 | 2.20 | 2.21 | 0.00 | 0.00% | 0.02 | 0 | 877 | 0.22 | 0.52 | 0.08 | -0.06 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 106.00 | 1.62 | 1.75 | 1.69 | 1.68 | 0.00 | 0.00% | 0.02 | 0 | 280 | 0.22 | 0.44 | 0.08 | -0.06 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 107.00 | 0.78 | 1.35 | 1.07 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 195 | 0.20 | 0.37 | 0.07 | -0.06 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 108.00 | 0.87 | 1.01 | 0.94 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 500 | 0.22 | 0.30 | 0.07 | -0.05 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 109.00 | 0.66 | 0.76 | 0.71 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 256 | 0.22 | 0.23 | 0.06 | -0.04 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 110.00 | 0.44 | 0.97 | 0.71 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1,717 | 0.25 | 0.18 | 0.05 | -0.04 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 111.00 | 0.15 | 0.51 | 0.33 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.21 | 0.14 | 0.04 | -0.03 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 112.00 | 0.25 | 0.29 | 0.27 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.23 | 0.10 | 0.03 | -0.03 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 113.00 | 0.16 | 0.21 | 0.19 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 485 | 0.23 | 0.08 | 0.03 | -0.02 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 114.00 | 0.14 | 0.15 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 769 | 0.23 | 0.06 | 0.02 | -0.02 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 115.00 | 0.10 | 0.11 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,336 | 0.24 | 0.04 | 0.02 | -0.01 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 116.00 | 0.05 | 0.09 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.24 | 0.03 | 0.01 | -0.01 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 117.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 356 | 0.26 | 0.02 | 0.01 | -0.01 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 118.00 | 0.02 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 424 | 0.25 | 0.01 | 0.01 | -0.01 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 119.00 | 0.00 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.38 | 0.01 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 120.00 | 0.01 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.27 | 0.01 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 121.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.41 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 122.00 | 0.00 | 0.52 | 0.26 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.50 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:01 PM EST |
| 123.00 | 0.00 | 0.51 | 0.26 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.52 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 4:00:01 PM EST |
| 124.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.53 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.49 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.57 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.68 | 0.34 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.86 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/5/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 0.29 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 155.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:01 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 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 0.29 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.74 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/5/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.50 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 4:00:01 PM EST |
| 90.00 | 0.01 | 0.23 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.36 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 91.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.51 | -0.01 | 0.00 | -0.01 | 9/18/2026 | 10/5/2026 4:00:01 PM EST |
| 92.00 | 0.00 | 0.37 | 0.19 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.44 | -0.01 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 93.00 | 0.00 | 0.24 | 0.12 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.37 | -0.01 | 0.01 | -0.01 | 10/1/2026 | 10/5/2026 4:00:01 PM EST |
| 94.00 | 0.00 | 0.33 | 0.17 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.37 | -0.02 | 0.01 | -0.01 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.34 | -0.03 | 0.01 | -0.02 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 96.00 | 0.01 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.25 | -0.06 | 0.02 | -0.02 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 97.00 | 0.13 | 0.40 | 0.27 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.27 | -0.07 | 0.02 | -0.03 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 98.00 | 0.08 | 0.27 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.22 | -0.10 | 0.03 | -0.04 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 99.00 | 0.21 | 0.76 | 0.49 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.26 | -0.13 | 0.04 | -0.04 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 100.00 | 0.41 | 0.52 | 0.47 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 421 | 0.23 | -0.17 | 0.04 | -0.04 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 101.00 | 0.36 | 0.70 | 0.53 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 633 | 0.21 | -0.22 | 0.05 | -0.05 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 102.00 | 0.64 | 0.94 | 0.79 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 266 | 0.21 | -0.27 | 0.06 | -0.05 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 103.00 | 1.07 | 1.25 | 1.16 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 221 | 0.22 | -0.33 | 0.07 | -0.06 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 104.00 | 1.43 | 1.53 | 1.48 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 291 | 0.22 | -0.40 | 0.07 | -0.06 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 105.00 | 1.81 | 2.15 | 1.98 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 956 | 0.22 | -0.48 | 0.08 | -0.06 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 106.00 | 2.34 | 3.10 | 2.72 | 2.47 | 0.00 | 0.00% | 0.03 | 0 | 544 | 0.24 | -0.56 | 0.08 | -0.06 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 107.00 | 2.67 | 3.30 | 2.99 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 127 | 0.20 | -0.63 | 0.07 | -0.06 | 10/2/2026 | 10/5/2026 4:00:01 PM EST |
| 108.00 | 3.45 | 4.45 | 3.95 | 3.81 | 0.00 | 0.00% | 0.04 | 0 | 191 | 0.23 | -0.70 | 0.07 | -0.05 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 109.00 | 3.95 | 6.10 | 5.03 | 4.70 | 0.00 | 0.00% | 0.05 | 0 | 159 | 0.41 | -0.77 | 0.06 | -0.04 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 110.00 | 4.80 | 6.65 | 5.73 | 5.52 | 0.00 | 0.00% | 0.05 | 0 | 71 | 0.39 | -0.82 | 0.05 | -0.04 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 111.00 | 5.10 | 8.20 | 6.65 | 6.42 | 0.00 | 0.00% | 0.06 | 0 | 115 | 0.49 | -0.86 | 0.04 | -0.03 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 112.00 | 5.95 | 8.50 | 7.23 | 7.43 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.43 | -0.90 | 0.03 | -0.03 | 10/1/2026 | 10/5/2026 4:00:01 PM EST |
| 113.00 | 6.90 | 9.45 | 8.18 | 8.70 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.46 | -0.92 | 0.03 | -0.02 | 10/1/2026 | 10/5/2026 4:00:01 PM EST |
| 114.00 | 8.20 | 10.25 | 9.23 | 5.97 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.57 | -0.94 | 0.02 | -0.02 | 9/24/2026 | 10/5/2026 4:00:01 PM EST |
| 115.00 | 8.85 | 11.35 | 10.10 | 10.35 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.50 | -0.96 | 0.02 | -0.01 | 10/1/2026 | 10/5/2026 4:00:01 PM EST |
| 116.00 | 9.80 | 12.20 | 11.00 | % | 0.09 | 0 | 0 | 0.54 | -0.97 | 0.01 | -0.01 | 10/5/2026 4:00:01 PM EST | |||
| 117.00 | 10.15 | 14.05 | 12.10 | % | 0.10 | 0 | 0 | 0.66 | -0.98 | 0.01 | -0.01 | 10/5/2026 4:00:01 PM EST | |||
| 118.00 | 11.25 | 14.20 | 12.73 | 8.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.69 | -0.99 | 0.01 | -0.01 | 9/24/2026 | 10/5/2026 4:00:01 PM EST |
| 119.00 | 12.25 | 16.05 | 14.15 | 12.23 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 9/18/2026 | 10/5/2026 4:00:01 PM EST |
| 120.00 | 13.15 | 17.05 | 15.10 | 12.70 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 9/18/2026 | 10/5/2026 4:00:01 PM EST |
| 121.00 | 14.25 | 18.05 | 16.15 | % | 0.13 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 122.00 | 15.35 | 19.05 | 17.20 | % | 0.14 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 123.00 | 16.65 | 20.05 | 18.35 | % | 0.15 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 124.00 | 17.60 | 20.20 | 18.90 | % | 0.15 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 125.00 | 18.50 | 21.60 | 20.05 | % | 0.16 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 130.00 | 23.65 | 27.05 | 25.35 | % | 0.20 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 135.00 | 28.25 | 32.05 | 30.15 | % | 0.22 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 140.00 | 33.25 | 37.05 | 35.15 | % | 0.25 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 145.00 | 38.60 | 42.05 | 40.33 | % | 0.28 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 150.00 | 43.60 | 47.00 | 45.30 | % | 0.30 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 155.00 | 48.60 | 52.05 | 50.33 | % | 0.32 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST |