Options Chain for WALMART INC COM (WMT) - $104.34 as of 8/27/2026 9:46:13 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 | 38.45 | 42.20 | 40.33 | 40.35 | 0.00 | 0.00% | 0.62 | 0 | 14 | 0.88 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:52 PM EST |
| 70.00 | 33.55 | 37.25 | 35.40 | 41.05 | 0.00 | 0.00% | 0.51 | 0 | 2 | 0.78 | 1.00 | 0.00 | -0.01 | 7/31/2026 | 8/26/2026 3:59:52 PM EST |
| 75.00 | 28.65 | 32.35 | 30.50 | 30.40 | 0.00 | 0.00% | 0.41 | 0 | 6 | 0.67 | 0.99 | 0.00 | -0.01 | 8/24/2026 | 8/26/2026 3:59:52 PM EST |
| 80.00 | 24.10 | 26.85 | 25.48 | 25.55 | 0.00 | 0.00% | 0.32 | 0 | 67 | 0.51 | 0.98 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 85.00 | 20.30 | 22.10 | 21.20 | 21.62 | 0.00 | 0.00% | 0.25 | 0 | 34 | 0.44 | 0.95 | 0.01 | -0.02 | 8/24/2026 | 8/26/2026 3:59:52 PM EST |
| 90.00 | 15.85 | 17.65 | 16.75 | 16.90 | 0.00 | 0.00% | 0.19 | 0 | 595 | 0.32 | 0.89 | 0.01 | -0.03 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 95.00 | 11.00 | 12.95 | 11.98 | 12.00 | 0.00 | 0.00% | 0.13 | 0 | 243 | 0.26 | 0.81 | 0.02 | -0.03 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 100.00 | 8.20 | 8.50 | 8.35 | 8.38 | 0.00 | 0.00% | 0.08 | 0 | 1,046 | 0.26 | 0.69 | 0.03 | -0.04 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 105.00 | 5.50 | 5.65 | 5.58 | 5.58 | 0.00 | 0.00% | 0.05 | 0 | 6,142 | 0.26 | 0.55 | 0.03 | -0.04 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 110.00 | 3.35 | 3.60 | 3.48 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 6,545 | 0.26 | 0.40 | 0.03 | -0.04 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 115.00 | 2.02 | 2.14 | 2.08 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 5,371 | 0.26 | 0.27 | 0.03 | -0.03 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 120.00 | 1.15 | 1.30 | 1.23 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 8,674 | 0.27 | 0.18 | 0.02 | -0.02 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 125.00 | 0.55 | 0.75 | 0.65 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3,690 | 0.26 | 0.12 | 0.01 | -0.02 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 130.00 | 0.40 | 0.48 | 0.44 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 5,881 | 0.28 | 0.07 | 0.01 | -0.01 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 135.00 | 0.23 | 0.45 | 0.34 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 2,947 | 0.30 | 0.04 | 0.01 | -0.01 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 140.00 | 0.15 | 0.31 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,437 | 0.31 | 0.03 | 0.00 | -0.01 | 8/25/2026 | 8/26/2026 3:59:52 PM EST |
| 145.00 | 0.05 | 0.43 | 0.24 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,516 | 0.33 | 0.02 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 150.00 | 0.00 | 0.60 | 0.30 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,581 | 0.45 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 155.00 | 0.00 | 0.41 | 0.21 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 545 | 0.45 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 160.00 | 0.00 | 0.32 | 0.16 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 311 | 0.46 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 165.00 | 0.00 | 0.32 | 0.16 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 586 | 0.48 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 170.00 | 0.00 | 0.31 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.51 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:52 PM EST |
| 175.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.58 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/26/2026 3:59:52 PM EST |
| 180.00 | 0.00 | 0.41 | 0.21 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.58 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/26/2026 3:59:52 PM EST |
| 185.00 | 0.00 | 0.54 | 0.27 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.63 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 3:59:52 PM EST |
| 190.00 | 0.00 | 0.62 | 0.31 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.67 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/26/2026 3:59:52 PM EST |
| 195.00 | 0.00 | 0.87 | 0.44 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.74 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 3:59:52 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 | 0.41 | 0.21 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.58 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.49 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/26/2026 3:59:52 PM EST |
| 75.00 | 0.01 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 520 | 0.31 | -0.01 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 80.00 | 0.16 | 0.23 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.32 | -0.02 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 85.00 | 0.28 | 0.42 | 0.35 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1,097 | 0.29 | -0.05 | 0.01 | -0.02 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 90.00 | 0.69 | 0.88 | 0.79 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 1,079 | 0.28 | -0.11 | 0.01 | -0.03 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 95.00 | 1.48 | 1.62 | 1.55 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 4,111 | 0.27 | -0.19 | 0.02 | -0.03 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 100.00 | 2.90 | 3.00 | 2.95 | 2.96 | 0.00 | 0.00% | 0.03 | 0 | 12,510 | 0.27 | -0.31 | 0.03 | -0.04 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 105.00 | 5.00 | 5.20 | 5.10 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 10,216 | 0.26 | -0.45 | 0.03 | -0.04 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 110.00 | 7.60 | 8.40 | 8.00 | 7.88 | 0.00 | 0.00% | 0.07 | 0 | 8,466 | 0.26 | -0.60 | 0.03 | -0.04 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 115.00 | 10.85 | 12.50 | 11.68 | 11.35 | 0.00 | 0.00% | 0.10 | 0 | 2,701 | 0.25 | -0.73 | 0.03 | -0.03 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 120.00 | 14.60 | 16.80 | 15.70 | 14.62 | 0.00 | 0.00% | 0.13 | 0 | 2,423 | 0.34 | -0.82 | 0.02 | -0.02 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 125.00 | 19.50 | 21.05 | 20.28 | 20.20 | 0.00 | 0.00% | 0.16 | 0 | 1,604 | 0.36 | -0.88 | 0.01 | -0.02 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 130.00 | 23.55 | 27.30 | 25.43 | 24.89 | 0.00 | 0.00% | 0.20 | 0 | 425 | 0.49 | -0.93 | 0.01 | -0.01 | 8/24/2026 | 8/26/2026 3:59:52 PM EST |
| 135.00 | 28.65 | 31.30 | 29.98 | 32.34 | 0.00 | 0.00% | 0.22 | 0 | 37 | 0.37 | -0.96 | 0.01 | -0.01 | 8/21/2026 | 8/26/2026 3:59:52 PM EST |
| 140.00 | 33.55 | 37.30 | 35.43 | 20.65 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.59 | -0.97 | 0.00 | -0.01 | 6/11/2026 | 8/26/2026 3:59:52 PM EST |
| 145.00 | 38.55 | 42.30 | 40.43 | % | 0.28 | 0 | 0 | 0.63 | -0.98 | 0.00 | 0.00 | 8/26/2026 3:59:52 PM EST | |||
| 150.00 | 43.55 | 47.30 | 45.43 | 19.20 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 8/26/2026 3:59:52 PM EST |
| 155.00 | 48.55 | 52.30 | 50.43 | % | 0.33 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:52 PM EST | |||
| 160.00 | 53.55 | 57.30 | 55.43 | 26.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 8/26/2026 3:59:52 PM EST |
| 165.00 | 58.90 | 62.25 | 60.58 | 43.00 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.76 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 8/26/2026 3:59:52 PM EST |
| 170.00 | 63.55 | 67.30 | 65.43 | % | 0.38 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:52 PM EST | |||
| 175.00 | 68.55 | 72.30 | 70.43 | % | 0.40 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:52 PM EST | |||
| 180.00 | 73.65 | 77.25 | 75.45 | % | 0.42 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:52 PM EST | |||
| 185.00 | 78.55 | 82.30 | 80.43 | % | 0.43 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:52 PM EST | |||
| 190.00 | 83.55 | 87.30 | 85.43 | % | 0.45 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:52 PM EST | |||
| 195.00 | 88.55 | 92.30 | 90.43 | 82.90 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/26/2026 3:59:52 PM EST |