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 | 38.65 | 42.00 | 40.33 | % | 0.62 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 70.00 | 33.40 | 37.05 | 35.23 | % | 0.50 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 75.00 | 28.30 | 32.10 | 30.20 | % | 0.40 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 80.00 | 23.35 | 27.15 | 25.25 | % | 0.32 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 85.00 | 18.35 | 22.15 | 20.25 | % | 0.24 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 90.00 | 13.45 | 17.30 | 15.38 | 14.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.63 | 0.98 | 0.01 | -0.01 | 10/1/2026 | 10/5/2026 4:00:01 PM EST |
| 92.00 | 11.50 | 15.15 | 13.33 | % | 0.14 | 0 | 0 | 0.56 | 0.97 | 0.01 | -0.02 | 10/5/2026 4:00:01 PM EST | |||
| 93.00 | 11.15 | 13.80 | 12.48 | % | 0.13 | 0 | 0 | 0.48 | 0.95 | 0.01 | -0.02 | 10/5/2026 4:00:01 PM EST | |||
| 94.00 | 10.20 | 12.85 | 11.53 | % | 0.12 | 0 | 0 | 0.46 | 0.93 | 0.02 | -0.03 | 10/5/2026 4:00:01 PM EST | |||
| 95.00 | 9.05 | 12.45 | 10.75 | 9.70 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.50 | 0.92 | 0.02 | -0.03 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 96.00 | 7.70 | 11.20 | 9.45 | % | 0.10 | 0 | 0 | 0.45 | 0.90 | 0.02 | -0.03 | 10/5/2026 4:00:01 PM EST | |||
| 97.00 | 7.45 | 10.60 | 9.03 | % | 0.09 | 0 | 0 | 0.46 | 0.87 | 0.03 | -0.03 | 10/5/2026 4:00:01 PM EST | |||
| 98.00 | 6.60 | 8.55 | 7.58 | % | 0.08 | 0 | 0 | 0.32 | 0.84 | 0.03 | -0.04 | 10/5/2026 4:00:01 PM EST | |||
| 99.00 | 5.75 | 8.20 | 6.98 | 7.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.36 | 0.81 | 0.04 | -0.04 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 100.00 | 5.75 | 6.90 | 6.33 | 6.07 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.23 | 0.78 | 0.04 | -0.04 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 101.00 | 4.20 | 6.85 | 5.53 | % | 0.05 | 0 | 0 | 0.36 | 0.74 | 0.04 | -0.05 | 10/5/2026 4:00:01 PM EST | |||
| 102.00 | 3.50 | 5.35 | 4.43 | 4.75 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.19 | 0.69 | 0.05 | -0.05 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 103.00 | 3.70 | 4.55 | 4.13 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.23 | 0.64 | 0.05 | -0.05 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 104.00 | 3.40 | 3.80 | 3.60 | 3.45 | 0.00 | 0.00% | 0.03 | 0 | 108 | 0.23 | 0.59 | 0.06 | -0.05 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 105.00 | 2.83 | 3.15 | 2.99 | 2.87 | 0.00 | 0.00% | 0.03 | 0 | 130 | 0.23 | 0.53 | 0.06 | -0.05 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 106.00 | 2.32 | 2.68 | 2.50 | 2.68 | 0.00 | 0.00% | 0.02 | 0 | 197 | 0.22 | 0.48 | 0.06 | -0.05 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 107.00 | 1.87 | 2.52 | 2.20 | 2.06 | 0.00 | 0.00% | 0.02 | 0 | 147 | 0.23 | 0.42 | 0.06 | -0.05 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 108.00 | 1.30 | 2.02 | 1.66 | 1.77 | 0.00 | 0.00% | 0.02 | 0 | 394 | 0.22 | 0.36 | 0.06 | -0.04 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 109.00 | 1.31 | 1.45 | 1.38 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.22 | 0.31 | 0.05 | -0.04 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 110.00 | 1.08 | 1.17 | 1.13 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 956 | 0.23 | 0.26 | 0.05 | -0.04 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 111.00 | 0.59 | 0.99 | 0.79 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 184 | 0.21 | 0.22 | 0.04 | -0.03 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 112.00 | 0.63 | 0.83 | 0.73 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1,253 | 0.23 | 0.18 | 0.04 | -0.03 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 113.00 | 0.45 | 0.68 | 0.57 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.23 | 0.15 | 0.03 | -0.03 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 114.00 | 0.07 | 0.96 | 0.52 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.22 | 0.13 | 0.03 | -0.02 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 115.00 | 0.25 | 0.44 | 0.35 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.22 | 0.11 | 0.03 | -0.02 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 116.00 | 0.12 | 0.50 | 0.31 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.23 | 0.09 | 0.02 | -0.02 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 117.00 | 0.15 | 0.37 | 0.26 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.24 | 0.07 | 0.02 | -0.02 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 118.00 | 0.13 | 0.20 | 0.17 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.23 | 0.06 | 0.02 | -0.01 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 119.00 | 0.09 | 0.44 | 0.27 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.27 | 0.05 | 0.01 | -0.01 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 0.26 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 511 | 0.29 | 0.03 | 0.01 | -0.01 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 121.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.39 | 0.02 | 0.01 | -0.01 | 10/5/2026 4:00:01 PM EST | |||
| 122.00 | 0.00 | 0.38 | 0.19 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 804 | 0.34 | 0.02 | 0.01 | 0.00 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 123.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.01 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:01 PM EST |
| 124.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 125.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 155.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 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 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 1.33 | 0.67 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 0.41 | 0.21 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.38 | -0.02 | 0.01 | -0.01 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 92.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.43 | -0.03 | 0.01 | -0.02 | 10/5/2026 4:00:01 PM EST | |||
| 93.00 | 0.01 | 0.77 | 0.39 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.28 | -0.05 | 0.01 | -0.02 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 94.00 | 0.03 | 0.40 | 0.22 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.24 | -0.07 | 0.02 | -0.03 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 95.00 | 0.20 | 0.47 | 0.34 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.26 | -0.08 | 0.02 | -0.03 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 96.00 | 0.28 | 0.53 | 0.41 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.25 | -0.10 | 0.02 | -0.03 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 97.00 | 0.36 | 0.58 | 0.47 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.24 | -0.13 | 0.03 | -0.03 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 98.00 | 0.41 | 0.75 | 0.58 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.24 | -0.16 | 0.03 | -0.04 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 99.00 | 0.59 | 0.90 | 0.75 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.24 | -0.19 | 0.04 | -0.04 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 100.00 | 0.79 | 1.04 | 0.92 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 581 | 0.23 | -0.22 | 0.04 | -0.04 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 101.00 | 1.08 | 1.33 | 1.21 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.24 | -0.26 | 0.04 | -0.05 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 102.00 | 1.36 | 1.80 | 1.58 | 1.58 | 0.00 | 0.00% | 0.02 | 0 | 98 | 0.24 | -0.31 | 0.05 | -0.05 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 103.00 | 1.64 | 2.00 | 1.82 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 82 | 0.23 | -0.36 | 0.05 | -0.05 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 104.00 | 1.95 | 2.55 | 2.25 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 63 | 0.23 | -0.41 | 0.06 | -0.05 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 105.00 | 2.45 | 3.35 | 2.90 | 2.76 | 0.00 | 0.00% | 0.03 | 0 | 170 | 0.25 | -0.47 | 0.06 | -0.05 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 106.00 | 2.03 | 3.40 | 2.72 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 74 | 0.19 | -0.52 | 0.06 | -0.05 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 107.00 | 2.95 | 4.80 | 3.88 | 4.55 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.24 | -0.58 | 0.06 | -0.05 | 10/1/2026 | 10/5/2026 4:00:01 PM EST |
| 108.00 | 3.25 | 5.70 | 4.48 | 4.35 | 0.00 | 0.00% | 0.04 | 0 | 545 | 0.23 | -0.64 | 0.06 | -0.04 | 9/30/2026 | 10/5/2026 4:00:01 PM EST |
| 109.00 | 3.95 | 6.40 | 5.18 | 5.63 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.34 | -0.69 | 0.05 | -0.04 | 10/1/2026 | 10/5/2026 4:00:01 PM EST |
| 110.00 | 4.70 | 6.15 | 5.43 | 5.99 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.26 | -0.74 | 0.05 | -0.04 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 111.00 | 6.00 | 7.95 | 6.98 | 5.29 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.24 | -0.78 | 0.04 | -0.03 | 9/25/2026 | 10/5/2026 4:00:01 PM EST |
| 112.00 | 5.55 | 8.80 | 7.18 | % | 0.06 | 0 | 0 | 0.37 | -0.82 | 0.04 | -0.03 | 10/5/2026 4:00:01 PM EST | |||
| 113.00 | 7.25 | 9.65 | 8.45 | 7.35 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.38 | -0.85 | 0.03 | -0.03 | 9/30/2026 | 10/5/2026 4:00:01 PM EST |
| 114.00 | 7.95 | 10.60 | 9.28 | % | 0.08 | 0 | 0 | 0.40 | -0.87 | 0.03 | -0.02 | 10/5/2026 4:00:01 PM EST | |||
| 115.00 | 8.85 | 11.50 | 10.18 | % | 0.09 | 0 | 0 | 0.41 | -0.89 | 0.03 | -0.02 | 10/5/2026 4:00:01 PM EST | |||
| 116.00 | 9.30 | 13.10 | 11.20 | % | 0.10 | 0 | 0 | 0.49 | -0.91 | 0.02 | -0.02 | 10/5/2026 4:00:01 PM EST | |||
| 117.00 | 10.25 | 14.05 | 12.15 | % | 0.10 | 0 | 0 | 0.52 | -0.93 | 0.02 | -0.02 | 10/5/2026 4:00:01 PM EST | |||
| 118.00 | 11.25 | 15.05 | 13.15 | % | 0.11 | 0 | 0 | 0.53 | -0.94 | 0.02 | -0.01 | 10/5/2026 4:00:01 PM EST | |||
| 119.00 | 12.25 | 16.05 | 14.15 | % | 0.12 | 0 | 0 | 0.55 | -0.95 | 0.01 | -0.01 | 10/5/2026 4:00:01 PM EST | |||
| 120.00 | 13.10 | 17.05 | 15.08 | % | 0.13 | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.01 | 10/5/2026 4:00:01 PM EST | |||
| 121.00 | 14.10 | 18.05 | 16.08 | % | 0.13 | 0 | 0 | 0.59 | -0.98 | 0.01 | -0.01 | 10/5/2026 4:00:01 PM EST | |||
| 122.00 | 15.10 | 19.05 | 17.08 | % | 0.14 | 0 | 0 | 0.61 | -0.98 | 0.01 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 123.00 | 16.25 | 20.05 | 18.15 | % | 0.15 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 124.00 | 17.20 | 21.05 | 19.13 | % | 0.15 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 125.00 | 18.20 | 22.05 | 20.13 | % | 0.16 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 130.00 | 23.25 | 27.05 | 25.15 | % | 0.19 | 0 | 0 | 0.76 | -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 | 0.84 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 140.00 | 33.20 | 37.05 | 35.13 | % | 0.25 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 145.00 | 38.65 | 42.05 | 40.35 | % | 0.28 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 150.00 | 43.25 | 47.05 | 45.15 | % | 0.30 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 155.00 | 48.20 | 52.05 | 50.13 | % | 0.32 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST |