Options Chain for WALMART INC COM (WMT) - $112.04 as of 7/8/2026 8:32:17 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 | 46.15 | 48.85 | 47.50 | 56.50 | 0.00 | 0.00% | 0.73 | 0 | 5 | 0.68 | 1.00 | 0.00 | -0.01 | 6/23/2026 | 7/7/2026 3:59:58 PM EST |
| 70.00 | 40.70 | 43.95 | 42.33 | 51.08 | 0.00 | 0.00% | 0.60 | 0 | 1 | 0.61 | 0.99 | 0.00 | -0.01 | 6/17/2026 | 7/7/2026 3:59:58 PM EST |
| 75.00 | 37.30 | 38.80 | 38.05 | 39.00 | +3.00 | +8.34% | 0.51 | 1 | 5 | 0.51 | 0.99 | 0.00 | -0.01 | 7/7/2026 | 7/7/2026 3:59:58 PM EST |
| 80.00 | 31.90 | 34.35 | 33.13 | 29.67 | 0.00 | 0.00% | 0.41 | 0 | 3 | 0.49 | 0.97 | 0.00 | -0.01 | 7/1/2026 | 7/7/2026 3:59:58 PM EST |
| 85.00 | 27.90 | 29.65 | 28.78 | 25.35 | 0.00 | 0.00% | 0.34 | 0 | 6 | 0.34 | 0.94 | 0.01 | -0.02 | 7/1/2026 | 7/7/2026 3:59:58 PM EST |
| 90.00 | 23.40 | 24.90 | 24.15 | 25.20 | +2.15 | +9.33% | 0.27 | 2 | 556 | 0.33 | 0.90 | 0.01 | -0.02 | 7/7/2026 | 7/7/2026 3:59:58 PM EST |
| 95.00 | 19.25 | 20.45 | 19.85 | 16.60 | 0.00 | 0.00% | 0.21 | 0 | 126 | 0.31 | 0.85 | 0.01 | -0.03 | 7/1/2026 | 7/7/2026 3:59:58 PM EST |
| 100.00 | 15.45 | 16.15 | 15.80 | 16.15 | +1.15 | +7.67% | 0.16 | 13 | 72 | 0.30 | 0.78 | 0.01 | -0.03 | 7/7/2026 | 7/7/2026 3:59:58 PM EST |
| 105.00 | 11.95 | 12.75 | 12.35 | 13.83 | +2.48 | +21.85% | 0.12 | 2 | 145 | 0.29 | 0.69 | 0.02 | -0.03 | 7/7/2026 | 7/7/2026 3:59:58 PM EST |
| 110.00 | 9.10 | 9.50 | 9.30 | 9.35 | +0.40 | +4.47% | 0.08 | 36 | 452 | 0.29 | 0.60 | 0.02 | -0.03 | 7/7/2026 | 7/7/2026 3:59:58 PM EST |
| 115.00 | 6.70 | 7.05 | 6.88 | 6.94 | +0.34 | +5.16% | 0.06 | 33 | 559 | 0.28 | 0.50 | 0.02 | -0.03 | 7/7/2026 | 7/7/2026 3:59:58 PM EST |
| 120.00 | 4.55 | 5.20 | 4.88 | 4.97 | +0.22 | +4.64% | 0.04 | 34 | 1,329 | 0.28 | 0.40 | 0.02 | -0.03 | 7/7/2026 | 7/7/2026 3:59:58 PM EST |
| 125.00 | 3.30 | 3.80 | 3.55 | 3.55 | +0.20 | +5.97% | 0.03 | 78 | 1,262 | 0.28 | 0.31 | 0.02 | -0.03 | 7/7/2026 | 7/7/2026 3:59:58 PM EST |
| 130.00 | 2.12 | 2.54 | 2.33 | 2.40 | +0.31 | +14.84% | 0.02 | 79 | 2,072 | 0.28 | 0.23 | 0.02 | -0.02 | 7/7/2026 | 7/7/2026 3:59:58 PM EST |
| 135.00 | 1.43 | 1.90 | 1.67 | 1.62 | +0.06 | +3.85% | 0.01 | 40 | 1,166 | 0.28 | 0.17 | 0.01 | -0.02 | 7/7/2026 | 7/7/2026 3:59:58 PM EST |
| 140.00 | 0.98 | 1.25 | 1.12 | 1.40 | +0.28 | +25.00% | 0.01 | 11 | 1,204 | 0.28 | 0.13 | 0.01 | -0.02 | 7/7/2026 | 7/7/2026 3:59:58 PM EST |
| 145.00 | 0.72 | 0.83 | 0.78 | 0.79 | 0.00 | 0.00% | 0.01 | 90 | 1,840 | 0.29 | 0.09 | 0.01 | -0.01 | 7/7/2026 | 7/7/2026 3:59:58 PM EST |
| 150.00 | 0.46 | 0.58 | 0.52 | 0.62 | +0.08 | +14.82% | 0.00 | 36 | 767 | 0.29 | 0.06 | 0.01 | -0.01 | 7/7/2026 | 7/7/2026 3:59:58 PM EST |
| 155.00 | 0.35 | 0.43 | 0.39 | 0.45 | +0.07 | +18.43% | 0.00 | 18 | 536 | 0.30 | 0.04 | 0.00 | -0.01 | 7/7/2026 | 7/7/2026 3:59:58 PM EST |
| 160.00 | 0.05 | 0.52 | 0.29 | 0.33 | +0.02 | +6.46% | 0.00 | 66 | 249 | 0.29 | 0.03 | 0.00 | -0.01 | 7/7/2026 | 7/7/2026 3:59:58 PM EST |
| 165.00 | 0.20 | 0.29 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.32 | 0.02 | 0.00 | 0.00 | 7/2/2026 | 7/7/2026 3:59:58 PM EST |
| 170.00 | 0.01 | 0.41 | 0.21 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.30 | 0.01 | 0.00 | 0.00 | 6/23/2026 | 7/7/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 0.66 | 0.33 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.42 | 0.01 | 0.00 | 0.00 | 6/11/2026 | 7/7/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 0.42 | 0.21 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.41 | 0.01 | 0.00 | 0.00 | 6/25/2026 | 7/7/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 0.39 | 0.20 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.42 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/7/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 0.36 | 0.18 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.44 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/7/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.44 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/7/2026 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 | 0.05 | 0.16 | 0.11 | 0.11 | -0.14 | -56.00% | 0.00 | 2 | 68 | 0.41 | 0.00 | 0.00 | -0.01 | 7/7/2026 | 7/7/2026 3:59:58 PM EST |
| 70.00 | 0.14 | 0.21 | 0.18 | 0.18 | -0.02 | -10.00% | 0.00 | 36 | 95 | 0.39 | -0.01 | 0.00 | -0.01 | 7/7/2026 | 7/7/2026 3:59:58 PM EST |
| 75.00 | 0.26 | 0.75 | 0.51 | 0.26 | -0.01 | -3.71% | 0.01 | 42 | 155 | 0.41 | -0.01 | 0.00 | -0.01 | 7/7/2026 | 7/7/2026 3:59:58 PM EST |
| 80.00 | 0.34 | 0.74 | 0.54 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.36 | -0.03 | 0.00 | -0.01 | 7/6/2026 | 7/7/2026 3:59:58 PM EST |
| 85.00 | 0.45 | 0.77 | 0.61 | 0.65 | +0.03 | +4.84% | 0.01 | 3 | 473 | 0.32 | -0.06 | 0.01 | -0.02 | 7/7/2026 | 7/7/2026 3:59:58 PM EST |
| 90.00 | 0.98 | 1.33 | 1.16 | 1.05 | -0.19 | -15.33% | 0.01 | 15 | 476 | 0.32 | -0.10 | 0.01 | -0.02 | 7/7/2026 | 7/7/2026 3:59:58 PM EST |
| 95.00 | 1.67 | 1.94 | 1.81 | 1.76 | -0.20 | -10.21% | 0.02 | 26 | 784 | 0.31 | -0.15 | 0.01 | -0.03 | 7/7/2026 | 7/7/2026 3:59:58 PM EST |
| 100.00 | 2.57 | 3.05 | 2.81 | 2.79 | -0.23 | -7.62% | 0.03 | 5,526 | 2,463 | 0.30 | -0.22 | 0.01 | -0.03 | 7/7/2026 | 7/7/2026 3:59:58 PM EST |
| 105.00 | 4.15 | 4.45 | 4.30 | 4.35 | -0.30 | -6.46% | 0.04 | 44 | 2,624 | 0.29 | -0.31 | 0.02 | -0.03 | 7/7/2026 | 7/7/2026 3:59:58 PM EST |
| 110.00 | 5.85 | 6.75 | 6.30 | 6.30 | -0.35 | -5.27% | 0.06 | 210 | 3,754 | 0.29 | -0.40 | 0.02 | -0.03 | 7/7/2026 | 7/7/2026 3:59:58 PM EST |
| 115.00 | 8.60 | 9.05 | 8.83 | 8.85 | -0.45 | -4.84% | 0.08 | 14 | 2,443 | 0.28 | -0.50 | 0.02 | -0.03 | 7/7/2026 | 7/7/2026 3:59:58 PM EST |
| 120.00 | 11.60 | 12.30 | 11.95 | 12.00 | -0.45 | -3.62% | 0.10 | 21 | 2,193 | 0.28 | -0.60 | 0.02 | -0.03 | 7/7/2026 | 7/7/2026 3:59:58 PM EST |
| 125.00 | 15.05 | 15.95 | 15.50 | 15.23 | -1.07 | -6.57% | 0.12 | 1 | 1,960 | 0.28 | -0.69 | 0.02 | -0.03 | 7/7/2026 | 7/7/2026 3:59:58 PM EST |
| 130.00 | 18.85 | 19.95 | 19.40 | 21.21 | 0.00 | 0.00% | 0.15 | 0 | 713 | 0.27 | -0.77 | 0.02 | -0.02 | 7/6/2026 | 7/7/2026 3:59:58 PM EST |
| 135.00 | 22.55 | 25.35 | 23.95 | 23.97 | 0.00 | 0.00% | 0.18 | 0 | 154 | 0.36 | -0.83 | 0.01 | -0.02 | 7/2/2026 | 7/7/2026 3:59:58 PM EST |
| 140.00 | 27.25 | 29.10 | 28.18 | 20.65 | 0.00 | 0.00% | 0.20 | 0 | 58 | 0.33 | -0.87 | 0.01 | -0.02 | 6/11/2026 | 7/7/2026 3:59:58 PM EST |
| 145.00 | 31.45 | 34.85 | 33.15 | % | 0.23 | 0 | 0 | 0.41 | -0.91 | 0.01 | -0.01 | 7/7/2026 3:59:58 PM EST | |||
| 150.00 | 36.40 | 40.45 | 38.43 | 19.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.49 | -0.94 | 0.01 | -0.01 | 5/19/2026 | 7/7/2026 3:59:58 PM EST |
| 155.00 | 41.40 | 45.05 | 43.23 | % | 0.28 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.01 | 7/7/2026 3:59:58 PM EST | |||
| 160.00 | 46.45 | 49.85 | 48.15 | 26.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.01 | 5/19/2026 | 7/7/2026 3:59:58 PM EST |
| 165.00 | 51.45 | 54.85 | 53.15 | 43.00 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.54 | -0.98 | 0.00 | 0.00 | 5/21/2026 | 7/7/2026 3:59:58 PM EST |
| 170.00 | 56.45 | 59.70 | 58.08 | % | 0.34 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 7/7/2026 3:59:58 PM EST | |||
| 175.00 | 61.45 | 65.05 | 63.25 | % | 0.36 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 7/7/2026 3:59:58 PM EST | |||
| 180.00 | 66.45 | 70.50 | 68.48 | % | 0.38 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 7/7/2026 3:59:58 PM EST | |||
| 185.00 | 71.45 | 74.85 | 73.15 | % | 0.40 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:58 PM EST | |||
| 190.00 | 76.45 | 79.70 | 78.08 | % | 0.41 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:58 PM EST | |||
| 195.00 | 81.45 | 84.90 | 83.18 | % | 0.43 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:58 PM EST |