Options Chain for WALMART INC COM (WMT) - $119.89 as of 10/25/2026 11:04:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 78.15 | 81.90 | 80.03 | 78.45 | 0.00 | 0.00% | 2.00 | 0 | 158 | 2.03 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 3:59:52 PM EST |
| 42.50 | 75.65 | 79.60 | 77.63 | % | 1.83 | 0 | 46 | 1.97 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:52 PM EST | |||
| 45.00 | 73.80 | 76.75 | 75.28 | 61.75 | 0.00 | 0.00% | 1.67 | 0 | 69 | 1.74 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/23/2026 3:59:52 PM EST |
| 47.50 | 70.65 | 74.80 | 72.73 | 62.68 | 0.00 | 0.00% | 1.53 | 0 | 23 | 1.82 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/23/2026 3:59:52 PM EST |
| 50.00 | 69.00 | 71.80 | 70.40 | 55.75 | 0.00 | 0.00% | 1.41 | 0 | 380 | 1.62 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/23/2026 3:59:52 PM EST |
| 55.00 | 63.85 | 67.10 | 65.48 | 60.66 | 0.00 | 0.00% | 1.19 | 0 | 72 | 1.53 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/23/2026 3:59:52 PM EST |
| 60.00 | 59.10 | 61.55 | 60.33 | 53.60 | 0.00 | 0.00% | 1.01 | 0 | 164 | 1.29 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/23/2026 3:59:52 PM EST |
| 65.00 | 54.10 | 56.60 | 55.35 | 49.25 | 0.00 | 0.00% | 0.85 | 0 | 379 | 1.17 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/23/2026 3:59:52 PM EST |
| 70.00 | 49.15 | 51.65 | 50.40 | 49.04 | 0.00 | 0.00% | 0.72 | 0 | 526 | 1.06 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 3:59:52 PM EST |
| 72.50 | 45.85 | 49.25 | 47.55 | 49.04 | 0.00 | 0.00% | 0.66 | 0 | 322 | 1.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:52 PM EST |
| 75.00 | 43.35 | 46.75 | 45.05 | 30.15 | 0.00 | 0.00% | 0.60 | 0 | 220 | 0.94 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/23/2026 3:59:52 PM EST |
| 77.50 | 40.90 | 44.20 | 42.55 | 43.03 | +1.78 | +4.32% | 0.55 | 2 | 214 | 0.88 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 80.00 | 38.45 | 41.80 | 40.13 | 35.05 | 0.00 | 0.00% | 0.50 | 0 | 376 | 0.84 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/23/2026 3:59:52 PM EST |
| 82.50 | 35.95 | 39.35 | 37.65 | 33.50 | 0.00 | 0.00% | 0.46 | 0 | 783 | 0.80 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/23/2026 3:59:52 PM EST |
| 85.00 | 33.90 | 37.30 | 35.60 | 35.52 | 0.00 | 0.00% | 0.42 | 0 | 202 | 0.80 | 0.99 | 0.00 | -0.01 | 10/22/2026 | 10/23/2026 3:59:52 PM EST |
| 87.50 | 31.00 | 34.30 | 32.65 | 32.70 | 0.00 | 0.00% | 0.37 | 0 | 311 | 0.70 | 0.99 | 0.00 | -0.01 | 10/19/2026 | 10/23/2026 3:59:52 PM EST |
| 90.00 | 29.45 | 31.50 | 30.48 | 30.30 | +1.05 | +3.59% | 0.34 | 8 | 13,307 | 0.60 | 0.98 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 92.50 | 26.05 | 29.95 | 28.00 | 28.52 | 0.00 | 0.00% | 0.30 | 0 | 148 | 0.67 | 0.97 | 0.00 | -0.01 | 10/22/2026 | 10/23/2026 3:59:52 PM EST |
| 95.00 | 23.65 | 27.55 | 25.60 | 23.75 | 0.00 | 0.00% | 0.27 | 0 | 580 | 0.63 | 0.96 | 0.00 | -0.02 | 10/21/2026 | 10/23/2026 3:59:52 PM EST |
| 97.50 | 21.25 | 25.10 | 23.18 | 23.23 | +1.92 | +9.01% | 0.24 | 18 | 305 | 0.58 | 0.95 | 0.01 | -0.02 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 100.00 | 18.85 | 21.95 | 20.40 | 20.91 | -0.29 | -1.37% | 0.20 | 19 | 1,369 | 0.47 | 0.93 | 0.01 | -0.02 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 105.00 | 15.10 | 17.15 | 16.13 | 15.94 | -1.31 | -7.60% | 0.15 | 9 | 2,676 | 0.40 | 0.87 | 0.01 | -0.03 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 110.00 | 11.25 | 12.50 | 11.88 | 11.60 | -1.40 | -10.77% | 0.11 | 30 | 4,679 | 0.29 | 0.79 | 0.02 | -0.04 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 115.00 | 8.30 | 8.65 | 8.48 | 8.30 | -0.96 | -10.37% | 0.07 | 200 | 6,417 | 0.30 | 0.67 | 0.03 | -0.05 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 120.00 | 5.40 | 5.65 | 5.53 | 5.55 | -0.75 | -11.91% | 0.05 | 269 | 11,252 | 0.29 | 0.53 | 0.03 | -0.05 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 125.00 | 3.35 | 3.50 | 3.43 | 3.40 | -0.50 | -12.83% | 0.03 | 266 | 8,075 | 0.28 | 0.38 | 0.03 | -0.05 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 130.00 | 1.79 | 2.17 | 1.98 | 1.78 | -0.52 | -22.61% | 0.02 | 164 | 5,523 | 0.28 | 0.26 | 0.02 | -0.04 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 135.00 | 0.65 | 1.30 | 0.98 | 0.98 | -0.29 | -22.84% | 0.01 | 168 | 6,861 | 0.27 | 0.16 | 0.02 | -0.03 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 140.00 | 0.36 | 0.78 | 0.57 | 0.50 | -0.19 | -27.54% | 0.00 | 105 | 7,509 | 0.28 | 0.10 | 0.01 | -0.02 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 145.00 | 0.25 | 0.36 | 0.31 | 0.36 | -0.01 | -2.71% | 0.00 | 31 | 2,744 | 0.29 | 0.06 | 0.01 | -0.02 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 150.00 | 0.04 | 0.22 | 0.13 | 0.17 | -0.04 | -19.05% | 0.00 | 19 | 2,862 | 0.29 | 0.03 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 155.00 | 0.09 | 0.25 | 0.17 | 0.25 | +0.10 | +66.67% | 0.00 | 12 | 1,093 | 0.33 | 0.02 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 160.00 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 763 | 0.37 | 0.01 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 3:59:52 PM EST |
| 165.00 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,486 | 0.48 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 3:59:52 PM EST |
| 170.00 | 0.02 | 0.14 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 394 | 0.37 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 3:59:52 PM EST |
| 175.00 | 0.00 | 0.51 | 0.26 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.55 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 3:59:52 PM EST |
| 180.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.39 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 3:59:52 PM EST |
| 185.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 46 | 71 | 0.40 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 190.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 10 | 228 | 0.41 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 195.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 276 | 0.46 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 407 | 1.05 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.05 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/23/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 18 | 1.23 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:52 PM EST | |||
| 47.50 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 29 | 1.78 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 790 | 1.10 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/23/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 314 | 0.82 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/23/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 646 | 0.94 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 548 | 0.81 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,584 | 0.56 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/23/2026 3:59:52 PM EST |
| 72.50 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 780 | 0.69 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/23/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 0.49 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,115 | 0.72 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:52 PM EST |
| 77.50 | 0.00 | 0.49 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 706 | 0.67 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.52 | 0.26 | 0.05 | +0.04 | +400.00% | 0.00 | 10 | 4,137 | 0.64 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 82.50 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 696 | 0.59 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 85.00 | 0.01 | 0.12 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 55 | 1,235 | 0.38 | -0.01 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 87.50 | 0.01 | 0.57 | 0.29 | 0.07 | -0.03 | -30.00% | 0.00 | 6 | 1,227 | 0.41 | -0.01 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 90.00 | 0.07 | 0.16 | 0.12 | 0.12 | +0.01 | +9.10% | 0.00 | 124 | 3,782 | 0.36 | -0.02 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 92.50 | 0.10 | 0.30 | 0.20 | 0.16 | +0.01 | +6.67% | 0.00 | 12 | 2,627 | 0.36 | -0.03 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 95.00 | 0.20 | 0.23 | 0.22 | 0.22 | 0.00 | 0.00% | 0.00 | 59 | 3,803 | 0.34 | -0.04 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 97.50 | 0.16 | 0.41 | 0.29 | 0.31 | -0.03 | -8.83% | 0.00 | 24 | 3,771 | 0.32 | -0.05 | 0.01 | -0.02 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 100.00 | 0.40 | 0.49 | 0.45 | 0.42 | +0.02 | +5.00% | 0.00 | 108 | 7,263 | 0.32 | -0.07 | 0.01 | -0.02 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 105.00 | 0.78 | 0.96 | 0.87 | 0.97 | +0.19 | +24.36% | 0.01 | 249 | 7,880 | 0.31 | -0.13 | 0.01 | -0.03 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 110.00 | 1.60 | 1.85 | 1.73 | 1.67 | +0.21 | +14.39% | 0.02 | 721 | 7,290 | 0.30 | -0.21 | 0.02 | -0.04 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 115.00 | 2.66 | 3.30 | 2.98 | 3.15 | +0.43 | +15.81% | 0.03 | 342 | 7,690 | 0.28 | -0.33 | 0.03 | -0.05 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 120.00 | 5.00 | 5.55 | 5.28 | 5.31 | +0.71 | +15.44% | 0.04 | 320 | 3,222 | 0.29 | -0.47 | 0.03 | -0.05 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 125.00 | 7.10 | 8.65 | 7.88 | 8.32 | +0.70 | +9.19% | 0.06 | 31 | 1,534 | 0.27 | -0.62 | 0.03 | -0.05 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 130.00 | 9.80 | 13.20 | 11.50 | 13.20 | 0.00 | 0.00% | 0.09 | 0 | 223 | 0.38 | -0.74 | 0.02 | -0.04 | 10/21/2026 | 10/23/2026 3:59:52 PM EST |
| 135.00 | 14.30 | 17.65 | 15.98 | 17.78 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.42 | -0.84 | 0.02 | -0.03 | 10/21/2026 | 10/23/2026 3:59:52 PM EST |
| 140.00 | 18.30 | 22.25 | 20.28 | 34.11 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.46 | -0.90 | 0.01 | -0.02 | 8/24/2026 | 10/23/2026 3:59:52 PM EST |
| 145.00 | 23.65 | 26.90 | 25.28 | 37.65 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.50 | -0.94 | 0.01 | -0.02 | 7/23/2026 | 10/23/2026 3:59:52 PM EST |
| 150.00 | 28.65 | 32.10 | 30.38 | 32.35 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.01 | 10/20/2026 | 10/23/2026 3:59:52 PM EST |
| 155.00 | 33.65 | 37.10 | 35.38 | 36.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 5/28/2026 | 10/23/2026 3:59:52 PM EST |
| 160.00 | 38.75 | 41.25 | 40.00 | 40.57 | +3.29 | +8.83% | 0.25 | 1 | 1 | 0.59 | -0.99 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 165.00 | 43.25 | 46.95 | 45.10 | 42.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:52 PM EST |
| 170.00 | 48.30 | 51.30 | 49.80 | 63.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 10/23/2026 3:59:52 PM EST |
| 175.00 | 53.65 | 56.30 | 54.98 | % | 0.31 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:52 PM EST | |||
| 180.00 | 58.65 | 61.30 | 59.98 | % | 0.33 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:52 PM EST | |||
| 185.00 | 63.65 | 67.10 | 65.38 | % | 0.35 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:52 PM EST | |||
| 190.00 | 68.65 | 71.30 | 69.98 | % | 0.37 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:52 PM EST | |||
| 195.00 | 73.65 | 76.30 | 74.98 | % | 0.38 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:52 PM EST |