Options Chain for WALMART INC COM (WMT) - $107.12 as of 10/7/2026 5:06:57 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 | 41.35 | 45.55 | 43.45 | % | 0.67 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 70.00 | 36.55 | 40.45 | 38.50 | % | 0.55 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 75.00 | 31.95 | 35.45 | 33.70 | % | 0.45 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 80.00 | 26.65 | 30.60 | 28.63 | % | 0.36 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 85.00 | 21.70 | 25.65 | 23.68 | % | 0.28 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 90.00 | 16.60 | 20.60 | 18.60 | % | 0.21 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.01 | 10/7/2026 3:59:58 PM EST | |||
| 92.00 | 14.60 | 18.65 | 16.63 | % | 0.18 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.02 | 10/7/2026 3:59:58 PM EST | |||
| 93.00 | 13.95 | 17.80 | 15.88 | % | 0.17 | 0 | 0 | 0.60 | 0.98 | 0.01 | -0.02 | 10/7/2026 3:59:58 PM EST | |||
| 94.00 | 12.80 | 16.65 | 14.73 | % | 0.16 | 0 | 0 | 0.55 | 0.97 | 0.01 | -0.02 | 10/7/2026 3:59:58 PM EST | |||
| 95.00 | 12.45 | 15.15 | 13.80 | 13.80 | % | 0.15 | 36 | 0 | 0.47 | 0.96 | 0.01 | -0.02 | 10/7/2026 | 10/7/2026 3:59:58 PM EST | |
| 96.00 | 10.90 | 14.85 | 12.88 | 12.90 | +3.10 | +31.64% | 0.13 | 38 | 2 | 0.52 | 0.94 | 0.01 | -0.02 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 97.00 | 11.45 | 13.25 | 12.35 | % | 0.13 | 0 | 0 | 0.43 | 0.93 | 0.02 | -0.03 | 10/7/2026 3:59:58 PM EST | |||
| 98.00 | 8.90 | 11.60 | 10.25 | 8.17 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.34 | 0.91 | 0.02 | -0.03 | 10/2/2026 | 10/7/2026 3:59:58 PM EST |
| 99.00 | 8.75 | 11.40 | 10.08 | 7.17 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.40 | 0.88 | 0.02 | -0.03 | 10/5/2026 | 10/7/2026 3:59:58 PM EST |
| 100.00 | 8.60 | 9.75 | 9.18 | 9.20 | +0.70 | +8.24% | 0.09 | 15 | 113 | 0.31 | 0.86 | 0.03 | -0.04 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 101.00 | 8.10 | 10.30 | 9.20 | 8.30 | +2.60 | +45.62% | 0.09 | 2 | 2 | 0.32 | 0.83 | 0.03 | -0.04 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 102.00 | 6.25 | 8.85 | 7.55 | % | 0.07 | 0 | 0 | 0.36 | 0.80 | 0.03 | -0.04 | 10/7/2026 3:59:58 PM EST | |||
| 103.00 | 5.45 | 8.05 | 6.75 | 5.85 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.35 | 0.77 | 0.04 | -0.04 | 10/6/2026 | 10/7/2026 3:59:58 PM EST |
| 104.00 | 5.85 | 6.25 | 6.05 | 6.00 | +1.10 | +22.45% | 0.06 | 4 | 66 | 0.24 | 0.73 | 0.04 | -0.05 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 105.00 | 5.10 | 5.60 | 5.35 | 5.35 | +0.55 | +11.46% | 0.05 | 42 | 246 | 0.24 | 0.69 | 0.04 | -0.05 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 106.00 | 4.35 | 5.95 | 5.15 | 4.70 | +0.85 | +22.08% | 0.05 | 5 | 14 | 0.27 | 0.64 | 0.05 | -0.05 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 107.00 | 3.80 | 4.80 | 4.30 | 4.05 | +0.75 | +22.73% | 0.04 | 17 | 37 | 0.25 | 0.60 | 0.05 | -0.05 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 108.00 | 3.10 | 3.70 | 3.40 | 3.67 | +0.69 | +23.16% | 0.03 | 27 | 20 | 0.22 | 0.55 | 0.05 | -0.05 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 109.00 | 2.57 | 3.30 | 2.94 | 3.07 | +0.67 | +27.92% | 0.03 | 70 | 23 | 0.23 | 0.50 | 0.05 | -0.05 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 110.00 | 2.36 | 2.90 | 2.63 | 2.50 | +0.30 | +13.64% | 0.02 | 31 | 138 | 0.24 | 0.44 | 0.05 | -0.05 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 111.00 | 0.80 | 2.55 | 1.68 | 2.10 | +0.41 | +24.26% | 0.02 | 26 | 30 | 0.19 | 0.39 | 0.05 | -0.04 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 112.00 | 0.81 | 2.10 | 1.46 | 1.84 | +0.29 | +18.71% | 0.01 | 47 | 131 | 0.20 | 0.34 | 0.05 | -0.04 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 113.00 | 1.30 | 1.75 | 1.53 | 1.47 | +0.27 | +22.50% | 0.01 | 62 | 67 | 0.23 | 0.29 | 0.05 | -0.04 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 114.00 | 0.15 | 1.31 | 0.73 | 1.18 | +0.08 | +7.28% | 0.01 | 25 | 90 | 0.17 | 0.24 | 0.04 | -0.03 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 115.00 | 0.52 | 1.10 | 0.81 | 1.04 | +0.33 | +46.48% | 0.01 | 65 | 67 | 0.21 | 0.20 | 0.04 | -0.03 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 116.00 | 0.10 | 1.00 | 0.55 | 0.84 | +0.15 | +21.74% | 0.00 | 14 | 16 | 0.19 | 0.16 | 0.04 | -0.02 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 117.00 | 0.33 | 1.12 | 0.73 | 0.68 | +0.07 | +11.48% | 0.01 | 19 | 15 | 0.23 | 0.13 | 0.03 | -0.02 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 118.00 | 0.00 | 0.80 | 0.40 | 0.62 | +0.11 | +21.57% | 0.00 | 8 | 7 | 0.26 | 0.10 | 0.03 | -0.02 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 119.00 | 0.13 | 0.73 | 0.43 | 0.48 | % | 0.00 | 4 | 0 | 0.22 | 0.08 | 0.02 | -0.01 | 10/7/2026 | 10/7/2026 3:59:58 PM EST | |
| 120.00 | 0.10 | 0.45 | 0.28 | 0.37 | -0.09 | -19.57% | 0.00 | 26 | 11 | 0.21 | 0.06 | 0.02 | -0.01 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 125.00 | 0.06 | 0.16 | 0.11 | 0.11 | +0.02 | +22.23% | 0.00 | 12 | 3 | 0.24 | 0.01 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.46 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 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 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 1.61 | 0.81 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.51 | -0.01 | 0.00 | -0.01 | 10/5/2026 | 10/7/2026 3:59:58 PM EST |
| 92.00 | 0.00 | 0.42 | 0.21 | 0.09 | -0.23 | -71.88% | 0.00 | 1 | 13 | 0.37 | -0.02 | 0.00 | -0.02 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 93.00 | 0.00 | 0.46 | 0.23 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.36 | -0.02 | 0.01 | -0.02 | 10/6/2026 | 10/7/2026 3:59:58 PM EST |
| 94.00 | 0.00 | 0.80 | 0.40 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.40 | -0.03 | 0.01 | -0.02 | 10/2/2026 | 10/7/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.48 | 0.24 | 0.25 | -0.04 | -13.80% | 0.00 | 4 | 65 | 0.33 | -0.04 | 0.01 | -0.02 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 96.00 | 0.00 | 0.61 | 0.31 | 0.19 | -0.21 | -52.50% | 0.00 | 5 | 34 | 0.33 | -0.06 | 0.01 | -0.02 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 97.00 | 0.13 | 0.70 | 0.42 | 0.30 | -0.14 | -31.82% | 0.00 | 10 | 26 | 0.27 | -0.07 | 0.02 | -0.03 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 98.00 | 0.36 | 0.68 | 0.52 | 0.45 | -0.19 | -29.69% | 0.01 | 8 | 28 | 0.27 | -0.09 | 0.02 | -0.03 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 99.00 | 0.02 | 1.00 | 0.51 | 0.49 | -0.10 | -16.95% | 0.01 | 6 | 36 | 0.22 | -0.12 | 0.02 | -0.03 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 100.00 | 0.36 | 0.71 | 0.54 | 0.60 | -0.19 | -24.06% | 0.01 | 42 | 86 | 0.23 | -0.14 | 0.03 | -0.04 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 101.00 | 0.40 | 0.97 | 0.69 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.23 | -0.17 | 0.03 | -0.04 | 10/6/2026 | 10/7/2026 3:59:58 PM EST |
| 102.00 | 0.76 | 1.16 | 0.96 | 0.92 | -0.33 | -26.40% | 0.01 | 5 | 17 | 0.24 | -0.20 | 0.03 | -0.04 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 103.00 | 0.56 | 1.27 | 0.92 | 1.16 | -0.24 | -17.15% | 0.01 | 7 | 11 | 0.21 | -0.23 | 0.04 | -0.04 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 104.00 | 0.75 | 2.09 | 1.42 | 1.41 | -0.30 | -17.55% | 0.01 | 4 | 13 | 0.24 | -0.27 | 0.04 | -0.05 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 105.00 | 1.43 | 2.51 | 1.97 | 1.69 | -0.43 | -20.29% | 0.02 | 13 | 19 | 0.26 | -0.31 | 0.04 | -0.05 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 106.00 | 1.18 | 2.75 | 1.97 | 1.99 | -0.51 | -20.40% | 0.02 | 2 | 2 | 0.23 | -0.36 | 0.05 | -0.05 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 107.00 | 1.09 | 3.80 | 2.45 | 2.31 | -2.64 | -53.34% | 0.02 | 1 | 4 | 0.23 | -0.40 | 0.05 | -0.05 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 108.00 | 2.00 | 2.95 | 2.48 | 2.90 | -0.54 | -15.70% | 0.02 | 6 | 7 | 0.20 | -0.45 | 0.05 | -0.05 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 109.00 | 2.75 | 4.25 | 3.50 | 3.35 | -2.35 | -41.23% | 0.03 | 24 | 3 | 0.24 | -0.50 | 0.05 | -0.05 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 110.00 | 2.58 | 5.25 | 3.92 | 3.82 | -0.88 | -18.73% | 0.04 | 21 | 32 | 0.23 | -0.56 | 0.05 | -0.05 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 111.00 | 3.20 | 5.85 | 4.53 | % | 0.04 | 0 | 0 | 0.22 | -0.61 | 0.05 | -0.04 | 10/7/2026 3:59:58 PM EST | |||
| 112.00 | 4.95 | 5.60 | 5.28 | % | 0.05 | 0 | 0 | 0.23 | -0.66 | 0.05 | -0.04 | 10/7/2026 3:59:58 PM EST | |||
| 113.00 | 5.35 | 6.20 | 5.78 | % | 0.05 | 0 | 0 | 0.21 | -0.71 | 0.05 | -0.04 | 10/7/2026 3:59:58 PM EST | |||
| 114.00 | 5.35 | 7.95 | 6.65 | 7.15 | % | 0.06 | 3 | 0 | 0.34 | -0.76 | 0.04 | -0.03 | 10/7/2026 | 10/7/2026 3:59:58 PM EST | |
| 115.00 | 6.10 | 8.75 | 7.43 | 7.32 | -1.53 | -17.29% | 0.06 | 15 | 3 | 0.35 | -0.80 | 0.04 | -0.03 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 116.00 | 6.95 | 9.65 | 8.30 | % | 0.07 | 0 | 0 | 0.36 | -0.84 | 0.04 | -0.02 | 10/7/2026 3:59:58 PM EST | |||
| 117.00 | 7.85 | 10.50 | 9.18 | 8.92 | % | 0.08 | 20 | 0 | 0.37 | -0.87 | 0.03 | -0.02 | 10/7/2026 | 10/7/2026 3:59:58 PM EST | |
| 118.00 | 8.70 | 11.40 | 10.05 | % | 0.09 | 0 | 0 | 0.38 | -0.90 | 0.03 | -0.02 | 10/7/2026 3:59:58 PM EST | |||
| 119.00 | 10.30 | 11.60 | 10.95 | % | 0.09 | 0 | 0 | 0.32 | -0.92 | 0.02 | -0.01 | 10/7/2026 3:59:58 PM EST | |||
| 120.00 | 10.60 | 13.25 | 11.93 | % | 0.10 | 0 | 0 | 0.40 | -0.94 | 0.02 | -0.01 | 10/7/2026 3:59:58 PM EST | |||
| 125.00 | 14.75 | 18.95 | 16.85 | % | 0.13 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 130.00 | 19.90 | 23.80 | 21.85 | % | 0.17 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 135.00 | 24.90 | 28.75 | 26.83 | % | 0.20 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 140.00 | 29.90 | 33.75 | 31.83 | % | 0.23 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 145.00 | 34.90 | 38.95 | 36.93 | % | 0.25 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 150.00 | 39.90 | 43.75 | 41.83 | % | 0.28 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 155.00 | 44.80 | 48.95 | 46.88 | % | 0.30 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST |