Options Chain for WALMART INC COM (WMT) - $110.53 as of 9/24/2026 12:28:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 97.00 | 11.90 | 14.30 | 13.10 | % | 0.14 | 0 | 0 | 0.47 | 0.93 | 0.01 | -0.03 | 9/24/2026 12:58:54 PM EST | |||
| 98.00 | 10.65 | 13.40 | 12.03 | % | 0.12 | 0 | 0 | 0.46 | 0.91 | 0.02 | -0.04 | 9/24/2026 12:58:54 PM EST | |||
| 99.00 | 9.85 | 12.55 | 11.20 | % | 0.11 | 0 | 0 | 0.44 | 0.90 | 0.02 | -0.04 | 9/24/2026 12:58:54 PM EST | |||
| 100.00 | 8.85 | 11.70 | 10.28 | % | 0.10 | 0 | 0 | 0.43 | 0.87 | 0.02 | -0.04 | 9/24/2026 12:58:54 PM EST | |||
| 101.00 | 8.00 | 10.85 | 9.43 | % | 0.09 | 0 | 0 | 0.41 | 0.85 | 0.03 | -0.04 | 9/24/2026 12:58:54 PM EST | |||
| 102.00 | 7.15 | 10.05 | 8.60 | % | 0.08 | 0 | 0 | 0.40 | 0.82 | 0.03 | -0.04 | 9/24/2026 12:58:54 PM EST | |||
| 103.00 | 6.30 | 8.30 | 7.30 | % | 0.07 | 0 | 0 | 0.31 | 0.78 | 0.03 | -0.05 | 9/24/2026 12:58:54 PM EST | |||
| 104.00 | 6.15 | 8.20 | 7.18 | % | 0.07 | 0 | 0 | 0.26 | 0.75 | 0.04 | -0.05 | 9/24/2026 12:58:54 PM EST | |||
| 105.00 | 4.90 | 7.90 | 6.40 | % | 0.06 | 0 | 0 | 0.26 | 0.71 | 0.04 | -0.05 | 9/24/2026 12:58:54 PM EST | |||
| 106.00 | 4.70 | 7.25 | 5.98 | % | 0.06 | 0 | 0 | 0.28 | 0.67 | 0.04 | -0.05 | 9/24/2026 12:58:54 PM EST | |||
| 107.00 | 4.25 | 5.10 | 4.68 | 4.91 | % | 0.04 | 1 | 0 | 0.22 | 0.63 | 0.04 | -0.05 | 9/24/2026 | 9/24/2026 12:58:54 PM EST | |
| 108.00 | 2.95 | 6.10 | 4.53 | % | 0.04 | 0 | 0 | 0.26 | 0.58 | 0.05 | -0.05 | 9/24/2026 12:58:54 PM EST | |||
| 109.00 | 3.45 | 3.70 | 3.58 | 3.65 | % | 0.03 | 16 | 0 | 0.22 | 0.54 | 0.05 | -0.05 | 9/24/2026 | 9/24/2026 12:58:54 PM EST | |
| 110.00 | 3.00 | 3.30 | 3.15 | 3.30 | % | 0.03 | 33 | 0 | 0.23 | 0.49 | 0.05 | -0.05 | 9/24/2026 | 9/24/2026 12:58:54 PM EST | |
| 111.00 | 2.51 | 3.05 | 2.78 | 2.85 | % | 0.03 | 2 | 0 | 0.23 | 0.44 | 0.05 | -0.05 | 9/24/2026 | 9/24/2026 12:58:54 PM EST | |
| 112.00 | 0.75 | 4.30 | 2.53 | % | 0.02 | 0 | 0 | 0.24 | 0.40 | 0.05 | -0.04 | 9/24/2026 12:58:54 PM EST | |||
| 113.00 | 0.43 | 4.00 | 2.22 | % | 0.02 | 0 | 0 | 0.24 | 0.35 | 0.05 | -0.04 | 9/24/2026 12:58:54 PM EST | |||
| 114.00 | 0.20 | 3.70 | 1.95 | % | 0.02 | 0 | 0 | 0.24 | 0.31 | 0.04 | -0.04 | 9/24/2026 12:58:54 PM EST | |||
| 115.00 | 0.58 | 1.55 | 1.07 | % | 0.01 | 0 | 0 | 0.20 | 0.27 | 0.04 | -0.04 | 9/24/2026 12:58:54 PM EST | |||
| 116.00 | 1.08 | 1.38 | 1.23 | 1.26 | % | 0.01 | 2 | 0 | 0.23 | 0.23 | 0.04 | -0.03 | 9/24/2026 | 9/24/2026 12:58:54 PM EST | |
| 117.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.40 | 0.20 | 0.03 | -0.03 | 9/24/2026 12:58:54 PM EST | |||
| 118.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.40 | 0.17 | 0.03 | -0.03 | 9/24/2026 12:58:54 PM EST | |||
| 119.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.29 | 0.14 | 0.03 | -0.02 | 9/24/2026 12:58:54 PM EST | |||
| 120.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.29 | 0.12 | 0.02 | -0.02 | 9/24/2026 12:58:54 PM EST | |||
| 121.00 | 0.00 | 2.53 | 1.27 | % | 0.01 | 0 | 0 | 0.43 | 0.09 | 0.02 | -0.02 | 9/24/2026 12:58:54 PM EST | |||
| 122.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.45 | 0.08 | 0.02 | -0.01 | 9/24/2026 12:58:54 PM EST | |||
| 123.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.46 | 0.06 | 0.02 | -0.01 | 9/24/2026 12:58:54 PM EST | |||
| 124.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.47 | 0.05 | 0.01 | -0.01 | 9/24/2026 12:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 97.00 | 0.00 | 2.39 | 1.20 | 0.37 | % | 0.01 | 5 | 0 | 0.49 | -0.07 | 0.01 | -0.03 | 9/24/2026 | 9/24/2026 12:58:54 PM EST | |
| 98.00 | 0.30 | 0.57 | 0.44 | 0.49 | % | 0.00 | 6 | 0 | 0.30 | -0.09 | 0.02 | -0.04 | 9/24/2026 | 9/24/2026 12:58:54 PM EST | |
| 99.00 | 0.00 | 2.53 | 1.27 | % | 0.01 | 0 | 0 | 0.45 | -0.10 | 0.02 | -0.04 | 9/24/2026 12:58:54 PM EST | |||
| 100.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.27 | -0.13 | 0.02 | -0.04 | 9/24/2026 12:58:54 PM EST | |||
| 101.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.37 | -0.15 | 0.03 | -0.04 | 9/24/2026 12:58:54 PM EST | |||
| 102.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.28 | -0.18 | 0.03 | -0.04 | 9/24/2026 12:58:54 PM EST | |||
| 103.00 | 0.94 | 1.48 | 1.21 | 1.55 | % | 0.01 | 3 | 0 | 0.24 | -0.22 | 0.03 | -0.05 | 9/24/2026 | 9/24/2026 12:58:54 PM EST | |
| 104.00 | 1.17 | 1.78 | 1.48 | 1.58 | % | 0.01 | 2 | 0 | 0.24 | -0.25 | 0.04 | -0.05 | 9/24/2026 | 9/24/2026 12:58:54 PM EST | |
| 105.00 | 1.69 | 1.99 | 1.84 | 1.80 | % | 0.02 | 3 | 0 | 0.25 | -0.29 | 0.04 | -0.05 | 9/24/2026 | 9/24/2026 12:58:54 PM EST | |
| 106.00 | 1.94 | 2.41 | 2.18 | 2.18 | % | 0.02 | 6 | 0 | 0.24 | -0.33 | 0.04 | -0.05 | 9/24/2026 | 9/24/2026 12:58:54 PM EST | |
| 107.00 | 0.60 | 2.80 | 1.70 | % | 0.02 | 0 | 0 | 0.18 | -0.37 | 0.04 | -0.05 | 9/24/2026 12:58:54 PM EST | |||
| 108.00 | 2.50 | 4.15 | 3.33 | 2.59 | % | 0.03 | 2 | 0 | 0.27 | -0.42 | 0.05 | -0.05 | 9/24/2026 | 9/24/2026 12:58:54 PM EST | |
| 109.00 | 2.82 | 4.45 | 3.64 | % | 0.03 | 0 | 0 | 0.25 | -0.46 | 0.05 | -0.05 | 9/24/2026 12:58:54 PM EST | |||
| 110.00 | 3.85 | 4.40 | 4.13 | % | 0.04 | 0 | 0 | 0.25 | -0.51 | 0.05 | -0.05 | 9/24/2026 12:58:54 PM EST | |||
| 111.00 | 2.68 | 5.95 | 4.32 | % | 0.04 | 0 | 0 | 0.21 | -0.56 | 0.05 | -0.05 | 9/24/2026 12:58:54 PM EST | |||
| 112.00 | 3.30 | 6.65 | 4.98 | % | 0.04 | 0 | 0 | 0.34 | -0.60 | 0.05 | -0.04 | 9/24/2026 12:58:54 PM EST | |||
| 113.00 | 4.00 | 7.25 | 5.63 | 5.42 | % | 0.05 | 2 | 0 | 0.34 | -0.65 | 0.05 | -0.04 | 9/24/2026 | 9/24/2026 12:58:54 PM EST | |
| 114.00 | 4.70 | 7.90 | 6.30 | % | 0.06 | 0 | 0 | 0.34 | -0.69 | 0.04 | -0.04 | 9/24/2026 12:58:54 PM EST | |||
| 115.00 | 6.35 | 7.90 | 7.13 | % | 0.06 | 0 | 0 | 0.29 | -0.73 | 0.04 | -0.04 | 9/24/2026 12:58:54 PM EST | |||
| 116.00 | 6.25 | 8.75 | 7.50 | % | 0.06 | 0 | 0 | 0.28 | -0.77 | 0.04 | -0.03 | 9/24/2026 12:58:54 PM EST | |||
| 117.00 | 7.10 | 10.15 | 8.63 | % | 0.07 | 0 | 0 | 0.35 | -0.80 | 0.03 | -0.03 | 9/24/2026 12:58:54 PM EST | |||
| 118.00 | 7.95 | 10.95 | 9.45 | % | 0.08 | 0 | 0 | 0.35 | -0.83 | 0.03 | -0.03 | 9/24/2026 12:58:54 PM EST | |||
| 119.00 | 8.85 | 11.80 | 10.33 | % | 0.09 | 0 | 0 | 0.36 | -0.86 | 0.03 | -0.02 | 9/24/2026 12:58:54 PM EST | |||
| 120.00 | 9.80 | 12.75 | 11.28 | % | 0.09 | 0 | 0 | 0.37 | -0.88 | 0.02 | -0.02 | 9/24/2026 12:58:54 PM EST | |||
| 121.00 | 10.70 | 13.65 | 12.18 | % | 0.10 | 0 | 0 | 0.38 | -0.91 | 0.02 | -0.02 | 9/24/2026 12:58:54 PM EST | |||
| 122.00 | 11.70 | 14.60 | 13.15 | % | 0.11 | 0 | 0 | 0.39 | -0.92 | 0.02 | -0.01 | 9/24/2026 12:58:54 PM EST | |||
| 123.00 | 12.65 | 15.55 | 14.10 | % | 0.11 | 0 | 0 | 0.40 | -0.94 | 0.02 | -0.01 | 9/24/2026 12:58:54 PM EST | |||
| 124.00 | 13.65 | 16.50 | 15.08 | % | 0.12 | 0 | 0 | 0.41 | -0.95 | 0.01 | -0.01 | 9/24/2026 12:58:54 PM EST |