Options Chain for WALMART INC COM (WMT) - $105.92 as of 9/2/2026 3:53:59 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 | 39.90 | 43.90 | 41.90 | % | 0.64 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 9/2/2026 1:58:59 PM EST | |||
| 70.00 | 34.90 | 38.90 | 36.90 | % | 0.53 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/2/2026 1:58:59 PM EST | |||
| 75.00 | 29.95 | 33.95 | 31.95 | % | 0.43 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 9/2/2026 1:58:59 PM EST | |||
| 80.00 | 24.95 | 28.95 | 26.95 | % | 0.34 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/2/2026 1:58:59 PM EST | |||
| 85.00 | 20.00 | 24.00 | 22.00 | % | 0.26 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 9/2/2026 1:58:59 PM EST | |||
| 90.00 | 15.80 | 17.60 | 16.70 | 15.70 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.41 | 0.98 | 0.00 | -0.01 | 8/31/2026 | 9/2/2026 1:58:59 PM EST |
| 91.00 | 14.80 | 16.80 | 15.80 | 12.40 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.40 | 0.97 | 0.01 | -0.02 | 8/28/2026 | 9/2/2026 1:58:59 PM EST |
| 92.00 | 14.05 | 15.80 | 14.93 | % | 0.16 | 0 | 0 | 0.39 | 0.97 | 0.01 | -0.02 | 9/2/2026 1:58:59 PM EST | |||
| 93.00 | 12.90 | 14.85 | 13.88 | % | 0.15 | 0 | 0 | 0.36 | 0.96 | 0.01 | -0.02 | 9/2/2026 1:58:59 PM EST | |||
| 94.00 | 12.05 | 13.75 | 12.90 | % | 0.14 | 0 | 0 | 0.35 | 0.95 | 0.01 | -0.02 | 9/2/2026 1:58:59 PM EST | |||
| 95.00 | 11.50 | 12.75 | 12.13 | 10.48 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.34 | 0.93 | 0.01 | -0.02 | 8/31/2026 | 9/2/2026 1:58:59 PM EST |
| 96.00 | 10.60 | 11.80 | 11.20 | % | 0.12 | 0 | 0 | 0.34 | 0.92 | 0.02 | -0.03 | 9/2/2026 1:58:59 PM EST | |||
| 97.00 | 9.70 | 10.90 | 10.30 | % | 0.11 | 0 | 0 | 0.31 | 0.90 | 0.02 | -0.03 | 9/2/2026 1:58:59 PM EST | |||
| 98.00 | 8.75 | 10.15 | 9.45 | % | 0.10 | 0 | 0 | 0.30 | 0.88 | 0.02 | -0.03 | 9/2/2026 1:58:59 PM EST | |||
| 99.00 | 7.90 | 9.15 | 8.53 | % | 0.09 | 0 | 0 | 0.29 | 0.85 | 0.03 | -0.03 | 9/2/2026 1:58:59 PM EST | |||
| 100.00 | 7.00 | 8.25 | 7.63 | 7.45 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.20 | 0.82 | 0.03 | -0.04 | 9/1/2026 | 9/2/2026 1:58:59 PM EST |
| 101.00 | 6.30 | 7.40 | 6.85 | 6.65 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.22 | 0.79 | 0.04 | -0.04 | 9/1/2026 | 9/2/2026 1:58:59 PM EST |
| 102.00 | 5.75 | 6.50 | 6.13 | 5.79 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.22 | 0.75 | 0.04 | -0.04 | 9/1/2026 | 9/2/2026 1:58:59 PM EST |
| 103.00 | 5.15 | 5.70 | 5.43 | 5.12 | 0.00 | 0.00% | 0.05 | 0 | 64 | 0.23 | 0.71 | 0.04 | -0.04 | 9/1/2026 | 9/2/2026 1:58:59 PM EST |
| 104.00 | 4.50 | 5.15 | 4.83 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.23 | 0.66 | 0.05 | -0.04 | 9/1/2026 | 9/2/2026 1:58:59 PM EST |
| 105.00 | 3.90 | 4.35 | 4.13 | 4.06 | +0.01 | +0.25% | 0.04 | 1 | 52 | 0.22 | 0.61 | 0.05 | -0.04 | 9/2/2026 | 9/2/2026 1:58:59 PM EST |
| 106.00 | 3.35 | 3.75 | 3.55 | 3.54 | +0.31 | +9.60% | 0.03 | 142 | 856 | 0.22 | 0.56 | 0.05 | -0.04 | 9/2/2026 | 9/2/2026 1:58:59 PM EST |
| 107.00 | 2.86 | 3.15 | 3.01 | 3.08 | +0.34 | +12.41% | 0.03 | 147 | 857 | 0.22 | 0.51 | 0.05 | -0.04 | 9/2/2026 | 9/2/2026 1:58:59 PM EST |
| 108.00 | 2.28 | 2.67 | 2.48 | 2.23 | -0.14 | -5.91% | 0.02 | 4 | 9 | 0.22 | 0.45 | 0.05 | -0.04 | 9/2/2026 | 9/2/2026 1:58:59 PM EST |
| 109.00 | 1.87 | 2.30 | 2.09 | 1.91 | -0.07 | -3.54% | 0.02 | 5 | 37 | 0.22 | 0.40 | 0.05 | -0.04 | 9/2/2026 | 9/2/2026 1:58:59 PM EST |
| 110.00 | 1.64 | 1.85 | 1.75 | 1.80 | +0.20 | +12.50% | 0.02 | 87 | 79 | 0.22 | 0.35 | 0.05 | -0.04 | 9/2/2026 | 9/2/2026 1:58:59 PM EST |
| 111.00 | 1.28 | 1.55 | 1.42 | 1.45 | -0.04 | -2.69% | 0.01 | 4 | 46 | 0.22 | 0.30 | 0.05 | -0.04 | 9/2/2026 | 9/2/2026 1:58:59 PM EST |
| 112.00 | 1.01 | 1.33 | 1.17 | 1.03 | -0.07 | -6.37% | 0.01 | 18 | 36 | 0.22 | 0.26 | 0.04 | -0.03 | 9/2/2026 | 9/2/2026 1:58:59 PM EST |
| 113.00 | 0.87 | 1.02 | 0.95 | 0.96 | +0.05 | +5.50% | 0.01 | 9 | 6 | 0.22 | 0.22 | 0.04 | -0.03 | 9/2/2026 | 9/2/2026 1:58:59 PM EST |
| 114.00 | 0.61 | 0.86 | 0.74 | 0.69 | -0.04 | -5.48% | 0.01 | 6 | 20 | 0.22 | 0.19 | 0.04 | -0.03 | 9/2/2026 | 9/2/2026 1:58:59 PM EST |
| 115.00 | 0.54 | 0.66 | 0.60 | 0.64 | +0.20 | +45.46% | 0.01 | 19 | 26 | 0.22 | 0.16 | 0.03 | -0.03 | 9/2/2026 | 9/2/2026 1:58:59 PM EST |
| 116.00 | 0.42 | 0.59 | 0.51 | 0.49 | -0.01 | -2.00% | 0.00 | 5 | 7 | 0.23 | 0.13 | 0.03 | -0.02 | 9/2/2026 | 9/2/2026 1:58:59 PM EST |
| 117.00 | 0.30 | 0.52 | 0.41 | 0.43 | +0.08 | +22.86% | 0.00 | 4 | 9 | 0.22 | 0.11 | 0.02 | -0.02 | 9/2/2026 | 9/2/2026 1:58:59 PM EST |
| 118.00 | 0.31 | 0.42 | 0.37 | 0.32 | -0.02 | -5.89% | 0.00 | 6 | 11 | 0.24 | 0.09 | 0.02 | -0.02 | 9/2/2026 | 9/2/2026 1:58:59 PM EST |
| 120.00 | 0.19 | 0.30 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.24 | 0.07 | 0.02 | -0.01 | 8/31/2026 | 9/2/2026 1:58:59 PM EST |
| 125.00 | 0.04 | 0.13 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.25 | 0.03 | 0.01 | -0.01 | 8/31/2026 | 9/2/2026 1:58:59 PM EST |
| 130.00 | 0.02 | 0.13 | 0.08 | % | 0.00 | 0 | 0 | 0.33 | 0.01 | 0.00 | 0.00 | 9/2/2026 1:58:59 PM EST | |||
| 135.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 9/2/2026 1:58:59 PM EST | |||
| 140.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 9/2/2026 1:58:59 PM EST | |||
| 145.00 | 0.00 | 0.08 | 0.04 | 0.01 | % | 0.00 | 1 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 1:58:59 PM EST | |
| 150.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 9/2/2026 1:58:59 PM EST | |||
| 155.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 9/2/2026 1:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/2/2026 1:58:59 PM EST | |||
| 70.00 | 0.00 | 0.99 | 0.50 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/2/2026 1:58:59 PM EST | |||
| 75.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/2/2026 1:58:59 PM EST | |||
| 80.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 9/2/2026 1:58:59 PM EST | |||
| 85.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.37 | 0.00 | 0.00 | -0.01 | 8/31/2026 | 9/2/2026 1:58:59 PM EST |
| 90.00 | 0.00 | 0.17 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.32 | -0.02 | 0.00 | -0.01 | 9/1/2026 | 9/2/2026 1:58:59 PM EST |
| 91.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.28 | -0.03 | 0.01 | -0.02 | 8/31/2026 | 9/2/2026 1:58:59 PM EST |
| 92.00 | 0.07 | 0.20 | 0.14 | 0.13 | -0.12 | -48.00% | 0.00 | 1 | 24 | 0.27 | -0.03 | 0.01 | -0.02 | 9/2/2026 | 9/2/2026 1:58:59 PM EST |
| 93.00 | 0.10 | 0.27 | 0.19 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.27 | -0.04 | 0.01 | -0.02 | 8/31/2026 | 9/2/2026 1:58:59 PM EST |
| 94.00 | 0.14 | 0.30 | 0.22 | 0.24 | % | 0.00 | 5 | 0 | 0.26 | -0.05 | 0.01 | -0.02 | 9/2/2026 | 9/2/2026 1:58:59 PM EST | |
| 95.00 | 0.19 | 0.34 | 0.27 | 0.25 | +0.03 | +13.64% | 0.00 | 5 | 27 | 0.26 | -0.07 | 0.01 | -0.02 | 9/2/2026 | 9/2/2026 1:58:59 PM EST |
| 96.00 | 0.24 | 0.40 | 0.32 | 0.32 | -0.18 | -36.00% | 0.00 | 2 | 6 | 0.25 | -0.08 | 0.02 | -0.03 | 9/2/2026 | 9/2/2026 1:58:59 PM EST |
| 97.00 | 0.11 | 0.50 | 0.31 | 0.45 | +0.07 | +18.43% | 0.00 | 5 | 9 | 0.24 | -0.10 | 0.02 | -0.03 | 9/2/2026 | 9/2/2026 1:58:59 PM EST |
| 98.00 | 0.36 | 0.62 | 0.49 | 0.48 | -0.06 | -11.12% | 0.01 | 5 | 6 | 0.24 | -0.12 | 0.02 | -0.03 | 9/2/2026 | 9/2/2026 1:58:59 PM EST |
| 99.00 | 0.45 | 0.82 | 0.64 | 0.68 | +0.03 | +4.62% | 0.01 | 9 | 17 | 0.24 | -0.15 | 0.03 | -0.03 | 9/2/2026 | 9/2/2026 1:58:59 PM EST |
| 100.00 | 0.60 | 0.85 | 0.73 | 0.77 | -0.08 | -9.42% | 0.01 | 3 | 44 | 0.23 | -0.18 | 0.03 | -0.04 | 9/2/2026 | 9/2/2026 1:58:59 PM EST |
| 101.00 | 0.81 | 1.01 | 0.91 | 0.91 | -0.19 | -17.28% | 0.01 | 8 | 13 | 0.23 | -0.21 | 0.04 | -0.04 | 9/2/2026 | 9/2/2026 1:58:59 PM EST |
| 102.00 | 1.01 | 1.27 | 1.14 | 1.14 | -0.22 | -16.18% | 0.01 | 6 | 39 | 0.22 | -0.25 | 0.04 | -0.04 | 9/2/2026 | 9/2/2026 1:58:59 PM EST |
| 103.00 | 1.27 | 1.53 | 1.40 | 1.35 | -0.15 | -10.00% | 0.01 | 11 | 9 | 0.22 | -0.29 | 0.04 | -0.04 | 9/2/2026 | 9/2/2026 1:58:59 PM EST |
| 104.00 | 1.57 | 1.91 | 1.74 | 1.79 | -0.06 | -3.25% | 0.02 | 7 | 9 | 0.22 | -0.34 | 0.05 | -0.04 | 9/2/2026 | 9/2/2026 1:58:59 PM EST |
| 105.00 | 1.91 | 2.27 | 2.09 | 2.14 | 0.00 | 0.00% | 0.02 | 5 | 23 | 0.22 | -0.39 | 0.05 | -0.04 | 9/2/2026 | 9/2/2026 1:58:59 PM EST |
| 106.00 | 2.27 | 2.69 | 2.48 | 2.50 | -0.40 | -13.80% | 0.02 | 15 | 6 | 0.22 | -0.44 | 0.05 | -0.04 | 9/2/2026 | 9/2/2026 1:58:59 PM EST |
| 107.00 | 2.66 | 3.25 | 2.96 | 3.27 | +0.11 | +3.49% | 0.03 | 1 | 3 | 0.22 | -0.49 | 0.05 | -0.04 | 9/2/2026 | 9/2/2026 1:58:59 PM EST |
| 108.00 | 3.25 | 3.80 | 3.53 | 3.67 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.22 | -0.55 | 0.05 | -0.04 | 9/1/2026 | 9/2/2026 1:58:59 PM EST |
| 109.00 | 3.80 | 4.40 | 4.10 | 4.52 | +0.25 | +5.86% | 0.04 | 8 | 6 | 0.22 | -0.60 | 0.05 | -0.04 | 9/2/2026 | 9/2/2026 1:58:59 PM EST |
| 110.00 | 4.45 | 5.00 | 4.73 | 5.20 | -0.10 | -1.89% | 0.04 | 1 | 34 | 0.21 | -0.65 | 0.05 | -0.04 | 9/2/2026 | 9/2/2026 1:58:59 PM EST |
| 111.00 | 4.95 | 5.70 | 5.33 | % | 0.05 | 0 | 0 | 0.21 | -0.70 | 0.05 | -0.04 | 9/2/2026 1:58:59 PM EST | |||
| 112.00 | 5.85 | 6.70 | 6.28 | 6.57 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.22 | -0.74 | 0.04 | -0.03 | 9/1/2026 | 9/2/2026 1:58:59 PM EST |
| 113.00 | 6.65 | 7.40 | 7.03 | % | 0.06 | 0 | 0 | 0.21 | -0.78 | 0.04 | -0.03 | 9/2/2026 1:58:59 PM EST | |||
| 114.00 | 7.45 | 8.65 | 8.05 | 8.33 | 0.00 | 0.00% | 0.07 | 0 | 61 | 0.21 | -0.81 | 0.04 | -0.03 | 9/1/2026 | 9/2/2026 1:58:59 PM EST |
| 115.00 | 8.35 | 9.55 | 8.95 | 12.20 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.30 | -0.84 | 0.03 | -0.03 | 8/28/2026 | 9/2/2026 1:58:59 PM EST |
| 116.00 | 9.10 | 10.60 | 9.85 | % | 0.08 | 0 | 0 | 0.32 | -0.87 | 0.03 | -0.02 | 9/2/2026 1:58:59 PM EST | |||
| 117.00 | 10.00 | 11.40 | 10.70 | % | 0.09 | 0 | 0 | 0.32 | -0.89 | 0.02 | -0.02 | 9/2/2026 1:58:59 PM EST | |||
| 118.00 | 10.95 | 12.65 | 11.80 | % | 0.10 | 0 | 0 | 0.37 | -0.91 | 0.02 | -0.02 | 9/2/2026 1:58:59 PM EST | |||
| 120.00 | 12.15 | 15.00 | 13.58 | % | 0.11 | 0 | 0 | 0.47 | -0.94 | 0.02 | -0.01 | 9/2/2026 1:58:59 PM EST | |||
| 125.00 | 16.45 | 20.45 | 18.45 | % | 0.15 | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.01 | 9/2/2026 1:58:59 PM EST | |||
| 130.00 | 21.45 | 25.45 | 23.45 | % | 0.18 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 9/2/2026 1:58:59 PM EST | |||
| 135.00 | 26.45 | 30.30 | 28.38 | % | 0.21 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/2/2026 1:58:59 PM EST | |||
| 140.00 | 31.90 | 34.75 | 33.33 | % | 0.24 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/2/2026 1:58:59 PM EST | |||
| 145.00 | 36.70 | 39.95 | 38.33 | % | 0.26 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/2/2026 1:58:59 PM EST | |||
| 150.00 | 42.25 | 44.55 | 43.40 | % | 0.29 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/2/2026 1:58:59 PM EST | |||
| 155.00 | 46.45 | 50.45 | 48.45 | % | 0.31 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/2/2026 1:58:59 PM EST |