Options Chain for WALMART INC COM (WMT) - $106.74 as of 9/18/2026 8:27:22 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 | 40.05 | 44.10 | 42.08 | % | 0.65 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 70.00 | 35.10 | 39.15 | 37.13 | % | 0.53 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 75.00 | 30.15 | 34.20 | 32.18 | 33.89 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.93 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:03 PM EST |
| 80.00 | 25.15 | 29.20 | 27.18 | % | 0.34 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 85.00 | 20.60 | 24.25 | 22.43 | % | 0.26 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 90.00 | 15.35 | 19.35 | 17.35 | % | 0.19 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.01 | 9/17/2026 4:00:03 PM EST | |||
| 92.00 | 13.80 | 16.70 | 15.25 | % | 0.17 | 0 | 0 | 0.46 | 0.98 | 0.01 | -0.01 | 9/17/2026 4:00:03 PM EST | |||
| 93.00 | 12.50 | 16.35 | 14.43 | % | 0.16 | 0 | 0 | 0.51 | 0.97 | 0.01 | -0.02 | 9/17/2026 4:00:03 PM EST | |||
| 94.00 | 11.55 | 14.90 | 13.23 | % | 0.14 | 0 | 0 | 0.44 | 0.96 | 0.01 | -0.02 | 9/17/2026 4:00:03 PM EST | |||
| 95.00 | 10.60 | 13.05 | 11.83 | % | 0.12 | 0 | 0 | 0.31 | 0.95 | 0.01 | -0.02 | 9/17/2026 4:00:03 PM EST | |||
| 96.00 | 10.30 | 13.05 | 11.68 | % | 0.12 | 0 | 0 | 0.41 | 0.94 | 0.02 | -0.02 | 9/17/2026 4:00:03 PM EST | |||
| 97.00 | 8.80 | 12.15 | 10.48 | 11.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.40 | 0.92 | 0.02 | -0.02 | 9/10/2026 | 9/17/2026 4:00:03 PM EST |
| 98.00 | 7.90 | 11.25 | 9.58 | % | 0.10 | 0 | 0 | 0.38 | 0.89 | 0.02 | -0.03 | 9/17/2026 4:00:03 PM EST | |||
| 99.00 | 7.05 | 10.40 | 8.73 | 8.71 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.37 | 0.87 | 0.03 | -0.03 | 9/11/2026 | 9/17/2026 4:00:03 PM EST |
| 100.00 | 6.20 | 9.65 | 7.93 | 8.00 | -2.18 | -21.42% | 0.08 | 14 | 8 | 0.40 | 0.83 | 0.03 | -0.03 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 101.00 | 5.40 | 9.45 | 7.43 | % | 0.07 | 0 | 0 | 0.40 | 0.80 | 0.03 | -0.04 | 9/17/2026 4:00:03 PM EST | |||
| 102.00 | 5.40 | 8.00 | 6.70 | 6.73 | -1.02 | -13.17% | 0.07 | 3 | 2 | 0.34 | 0.76 | 0.04 | -0.04 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 103.00 | 4.65 | 7.30 | 5.98 | % | 0.06 | 0 | 0 | 0.23 | 0.72 | 0.04 | -0.04 | 9/17/2026 4:00:03 PM EST | |||
| 104.00 | 4.60 | 5.60 | 5.10 | 5.30 | % | 0.05 | 1 | 0 | 0.22 | 0.67 | 0.04 | -0.04 | 9/17/2026 | 9/17/2026 4:00:03 PM EST | |
| 105.00 | 4.45 | 5.30 | 4.88 | 4.50 | -1.35 | -23.08% | 0.05 | 126 | 121 | 0.25 | 0.63 | 0.05 | -0.04 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 106.00 | 2.67 | 5.05 | 3.86 | 3.95 | -1.80 | -31.31% | 0.04 | 45 | 7 | 0.22 | 0.58 | 0.05 | -0.04 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 107.00 | 3.40 | 3.75 | 3.58 | 3.55 | -0.60 | -14.46% | 0.03 | 79 | 7 | 0.23 | 0.53 | 0.05 | -0.04 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 108.00 | 2.93 | 3.35 | 3.14 | 3.08 | -0.52 | -14.45% | 0.03 | 207 | 55 | 0.24 | 0.48 | 0.05 | -0.04 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 109.00 | 2.43 | 3.35 | 2.89 | 2.54 | -0.85 | -25.08% | 0.03 | 24 | 115 | 0.25 | 0.44 | 0.05 | -0.04 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 110.00 | 2.12 | 2.34 | 2.23 | 2.25 | -0.90 | -28.58% | 0.02 | 73 | 125 | 0.23 | 0.39 | 0.05 | -0.04 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 111.00 | 1.76 | 2.13 | 1.95 | 1.85 | -0.60 | -24.49% | 0.02 | 1 | 7 | 0.23 | 0.35 | 0.04 | -0.04 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 112.00 | 1.39 | 1.91 | 1.65 | 1.43 | -0.67 | -31.91% | 0.01 | 20 | 185 | 0.23 | 0.31 | 0.04 | -0.04 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 113.00 | 0.96 | 1.38 | 1.17 | 1.29 | -0.71 | -35.50% | 0.01 | 15 | 103 | 0.22 | 0.27 | 0.04 | -0.04 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 114.00 | 0.94 | 1.16 | 1.05 | 1.15 | -0.25 | -17.86% | 0.01 | 62 | 22 | 0.23 | 0.24 | 0.04 | -0.03 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 115.00 | 0.80 | 1.00 | 0.90 | 0.89 | -0.21 | -19.10% | 0.01 | 18 | 158 | 0.23 | 0.20 | 0.03 | -0.03 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 116.00 | 0.51 | 0.86 | 0.69 | 0.71 | -0.37 | -34.26% | 0.01 | 4 | 20 | 0.22 | 0.18 | 0.03 | -0.03 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 117.00 | 0.19 | 1.07 | 0.63 | 0.59 | -0.30 | -33.71% | 0.01 | 32 | 220 | 0.22 | 0.15 | 0.03 | -0.03 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 118.00 | 0.16 | 0.82 | 0.49 | 0.58 | -0.40 | -40.82% | 0.00 | 1 | 18 | 0.22 | 0.13 | 0.02 | -0.02 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 119.00 | 0.00 | 0.63 | 0.32 | 0.37 | -0.24 | -39.35% | 0.00 | 7 | 40 | 0.26 | 0.11 | 0.02 | -0.02 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 120.00 | 0.23 | 0.57 | 0.40 | 0.37 | -0.41 | -52.57% | 0.00 | 12 | 36 | 0.24 | 0.09 | 0.02 | -0.02 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 121.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 0.32 | 0.07 | 0.02 | -0.01 | 9/17/2026 4:00:03 PM EST | |||
| 122.00 | 0.01 | 0.37 | 0.19 | 0.24 | % | 0.00 | 3 | 0 | 0.21 | 0.06 | 0.01 | -0.01 | 9/17/2026 | 9/17/2026 4:00:03 PM EST | |
| 125.00 | 0.12 | 0.37 | 0.25 | 0.24 | +0.01 | +4.35% | 0.00 | 52 | 64 | 0.27 | 0.03 | 0.01 | -0.01 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 130.00 | 0.01 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.27 | 0.01 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 135.00 | 0.01 | 0.26 | 0.14 | 0.13 | % | 0.00 | 51 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST | |
| 140.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 145.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 150.00 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 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 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.48 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.42 | 0.21 | 0.11 | -0.02 | -15.39% | 0.00 | 3 | 1 | 0.36 | -0.01 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 92.00 | 0.00 | 0.77 | 0.39 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.38 | -0.02 | 0.01 | -0.01 | 9/14/2026 | 9/17/2026 4:00:03 PM EST |
| 93.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 0.35 | -0.03 | 0.01 | -0.02 | 9/17/2026 4:00:03 PM EST | |||
| 94.00 | 0.00 | 0.68 | 0.34 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | -0.04 | 0.01 | -0.02 | 9/14/2026 | 9/17/2026 4:00:03 PM EST |
| 95.00 | 0.25 | 0.53 | 0.39 | 0.35 | +0.03 | +9.38% | 0.00 | 11 | 19 | 0.26 | -0.05 | 0.01 | -0.02 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 96.00 | 0.21 | 0.60 | 0.41 | 0.43 | % | 0.00 | 7 | 0 | 0.25 | -0.06 | 0.02 | -0.02 | 9/17/2026 | 9/17/2026 4:00:03 PM EST | |
| 97.00 | 0.29 | 0.86 | 0.58 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.25 | -0.08 | 0.02 | -0.02 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 98.00 | 0.37 | 0.75 | 0.56 | 0.66 | +0.16 | +32.00% | 0.01 | 2 | 2 | 0.24 | -0.11 | 0.02 | -0.03 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 99.00 | 0.72 | 0.86 | 0.79 | 0.76 | +0.10 | +15.16% | 0.01 | 6 | 3 | 0.25 | -0.13 | 0.03 | -0.03 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 100.00 | 0.87 | 1.00 | 0.94 | 0.96 | +0.18 | +23.08% | 0.01 | 89 | 25 | 0.24 | -0.17 | 0.03 | -0.03 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 101.00 | 0.59 | 1.20 | 0.90 | 1.17 | -0.03 | -2.50% | 0.01 | 52 | 19 | 0.21 | -0.20 | 0.03 | -0.04 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 102.00 | 1.16 | 1.63 | 1.40 | 1.45 | +0.22 | +17.89% | 0.01 | 14 | 57 | 0.24 | -0.24 | 0.04 | -0.04 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 103.00 | 0.77 | 1.81 | 1.29 | 1.78 | +0.37 | +26.25% | 0.01 | 5 | 19 | 0.20 | -0.28 | 0.04 | -0.04 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 104.00 | 1.54 | 2.09 | 1.82 | 2.01 | % | 0.02 | 2 | 0 | 0.22 | -0.33 | 0.04 | -0.04 | 9/17/2026 | 9/17/2026 4:00:03 PM EST | |
| 105.00 | 1.88 | 3.40 | 2.64 | 2.30 | +0.26 | +12.75% | 0.03 | 8 | 29 | 0.25 | -0.37 | 0.05 | -0.04 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 106.00 | 1.54 | 3.00 | 2.27 | 2.75 | +0.50 | +22.23% | 0.02 | 18 | 8 | 0.19 | -0.42 | 0.05 | -0.04 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 107.00 | 2.18 | 4.55 | 3.37 | 3.30 | +0.99 | +42.86% | 0.03 | 17 | 12 | 0.24 | -0.47 | 0.05 | -0.04 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 108.00 | 2.58 | 5.00 | 3.79 | 3.68 | +0.43 | +13.24% | 0.04 | 16 | 12 | 0.23 | -0.52 | 0.05 | -0.04 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 109.00 | 4.05 | 4.80 | 4.43 | 3.42 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.23 | -0.56 | 0.05 | -0.04 | 9/15/2026 | 9/17/2026 4:00:03 PM EST |
| 110.00 | 3.60 | 6.20 | 4.90 | 4.75 | +0.58 | +13.91% | 0.04 | 30 | 38 | 0.22 | -0.61 | 0.05 | -0.04 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 111.00 | 4.45 | 6.15 | 5.30 | % | 0.05 | 0 | 0 | 0.20 | -0.65 | 0.04 | -0.04 | 9/17/2026 4:00:03 PM EST | |||
| 112.00 | 4.95 | 7.55 | 6.25 | % | 0.06 | 0 | 0 | 0.33 | -0.69 | 0.04 | -0.04 | 9/17/2026 4:00:03 PM EST | |||
| 113.00 | 6.80 | 7.75 | 7.28 | 7.82 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.24 | -0.73 | 0.04 | -0.04 | 9/11/2026 | 9/17/2026 4:00:03 PM EST |
| 114.00 | 5.95 | 9.90 | 7.93 | 8.56 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.40 | -0.76 | 0.04 | -0.03 | 9/11/2026 | 9/17/2026 4:00:03 PM EST |
| 115.00 | 7.35 | 10.00 | 8.68 | 7.25 | 0.00 | 0.00% | 0.08 | 0 | 3,015 | 0.35 | -0.80 | 0.03 | -0.03 | 9/15/2026 | 9/17/2026 4:00:03 PM EST |
| 116.00 | 8.20 | 11.55 | 9.88 | % | 0.09 | 0 | 0 | 0.42 | -0.82 | 0.03 | -0.03 | 9/17/2026 4:00:03 PM EST | |||
| 117.00 | 8.45 | 12.45 | 10.45 | % | 0.09 | 0 | 0 | 0.43 | -0.85 | 0.03 | -0.03 | 9/17/2026 4:00:03 PM EST | |||
| 118.00 | 10.00 | 13.40 | 11.70 | % | 0.10 | 0 | 0 | 0.44 | -0.87 | 0.02 | -0.02 | 9/17/2026 4:00:03 PM EST | |||
| 119.00 | 10.95 | 13.65 | 12.30 | 10.46 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.39 | -0.89 | 0.02 | -0.02 | 9/14/2026 | 9/17/2026 4:00:03 PM EST |
| 120.00 | 12.20 | 14.30 | 13.25 | % | 0.11 | 0 | 0 | 0.38 | -0.91 | 0.02 | -0.02 | 9/17/2026 4:00:03 PM EST | |||
| 121.00 | 12.25 | 16.35 | 14.30 | % | 0.12 | 0 | 0 | 0.49 | -0.93 | 0.02 | -0.01 | 9/17/2026 4:00:03 PM EST | |||
| 122.00 | 13.25 | 17.35 | 15.30 | % | 0.13 | 0 | 0 | 0.50 | -0.94 | 0.01 | -0.01 | 9/17/2026 4:00:03 PM EST | |||
| 125.00 | 16.25 | 20.30 | 18.28 | 15.96 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.01 | 9/14/2026 | 9/17/2026 4:00:03 PM EST |
| 130.00 | 21.25 | 25.30 | 23.28 | % | 0.18 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 135.00 | 26.25 | 30.30 | 28.28 | % | 0.21 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 140.00 | 31.25 | 35.30 | 33.28 | % | 0.24 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 145.00 | 36.25 | 40.30 | 38.28 | % | 0.26 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 150.00 | 41.25 | 45.30 | 43.28 | % | 0.29 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 155.00 | 46.25 | 50.30 | 48.28 | % | 0.31 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST |