Options Chain for WALMART INC COM (WMT) - $105.07 as of 10/6/2026 10:15:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 63.30 | 66.75 | 65.03 | 68.55 | 0.00 | 0.00% | 1.63 | 0 | 156 | 1.66 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 4:00:01 PM EST |
| 42.50 | 60.85 | 63.85 | 62.35 | % | 1.47 | 0 | 46 | 1.37 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 45.00 | 58.35 | 61.80 | 60.08 | 61.75 | 0.00 | 0.00% | 1.34 | 0 | 69 | 1.41 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 4:00:01 PM EST |
| 47.50 | 55.85 | 59.30 | 57.58 | 62.68 | 0.00 | 0.00% | 1.21 | 0 | 23 | 1.39 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/5/2026 4:00:01 PM EST |
| 50.00 | 54.05 | 56.65 | 55.35 | 55.75 | 0.00 | 0.00% | 1.11 | 0 | 380 | 1.21 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:01 PM EST |
| 55.00 | 49.15 | 51.65 | 50.40 | 53.95 | 0.00 | 0.00% | 0.92 | 0 | 73 | 1.07 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 10/5/2026 4:00:01 PM EST |
| 60.00 | 44.30 | 46.70 | 45.50 | 49.40 | 0.00 | 0.00% | 0.76 | 0 | 181 | 0.95 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/5/2026 4:00:01 PM EST |
| 65.00 | 39.20 | 41.80 | 40.50 | 44.75 | 0.00 | 0.00% | 0.62 | 0 | 381 | 0.85 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/5/2026 4:00:01 PM EST |
| 70.00 | 34.30 | 36.85 | 35.58 | 38.55 | 0.00 | 0.00% | 0.51 | 0 | 535 | 0.75 | 0.99 | 0.00 | -0.01 | 9/25/2026 | 10/5/2026 4:00:01 PM EST |
| 72.50 | 31.85 | 34.30 | 33.08 | 35.45 | 0.00 | 0.00% | 0.46 | 0 | 438 | 0.69 | 0.99 | 0.00 | -0.01 | 9/25/2026 | 10/5/2026 4:00:01 PM EST |
| 75.00 | 29.35 | 31.85 | 30.60 | 30.15 | 0.00 | 0.00% | 0.41 | 0 | 220 | 0.64 | 0.99 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 77.50 | 26.90 | 29.40 | 28.15 | 27.77 | 0.00 | 0.00% | 0.36 | 0 | 215 | 0.60 | 0.98 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 80.00 | 23.80 | 27.70 | 25.75 | 25.70 | 0.00 | 0.00% | 0.32 | 0 | 427 | 0.63 | 0.97 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 4:00:01 PM EST |
| 82.50 | 21.40 | 25.20 | 23.30 | 23.00 | 0.00 | 0.00% | 0.28 | 0 | 783 | 0.58 | 0.95 | 0.01 | -0.02 | 10/2/2026 | 10/5/2026 4:00:01 PM EST |
| 85.00 | 20.05 | 22.90 | 21.48 | 26.00 | 0.00 | 0.00% | 0.25 | 0 | 217 | 0.55 | 0.94 | 0.01 | -0.02 | 9/22/2026 | 10/5/2026 4:00:01 PM EST |
| 87.50 | 17.25 | 19.85 | 18.55 | 18.00 | 0.00 | 0.00% | 0.21 | 0 | 315 | 0.45 | 0.92 | 0.01 | -0.02 | 10/2/2026 | 10/5/2026 4:00:01 PM EST |
| 90.00 | 16.10 | 18.10 | 17.10 | 16.30 | 0.00 | 0.00% | 0.19 | 0 | 13,361 | 0.37 | 0.89 | 0.01 | -0.02 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 92.50 | 12.95 | 14.70 | 13.83 | 15.15 | 0.00 | 0.00% | 0.15 | 0 | 173 | 0.34 | 0.86 | 0.02 | -0.03 | 9/30/2026 | 10/5/2026 4:00:01 PM EST |
| 95.00 | 10.50 | 13.75 | 12.13 | 11.73 | 0.00 | 0.00% | 0.13 | 0 | 626 | 0.41 | 0.81 | 0.02 | -0.03 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 97.50 | 8.85 | 11.35 | 10.10 | 10.15 | 0.00 | 0.00% | 0.10 | 0 | 324 | 0.27 | 0.76 | 0.02 | -0.03 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 100.00 | 8.40 | 8.65 | 8.53 | 8.45 | 0.00 | 0.00% | 0.09 | 0 | 1,457 | 0.28 | 0.70 | 0.03 | -0.04 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 105.00 | 5.50 | 5.65 | 5.58 | 5.55 | 0.00 | 0.00% | 0.05 | 0 | 3,238 | 0.27 | 0.55 | 0.03 | -0.04 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 110.00 | 3.30 | 3.45 | 3.38 | 3.25 | 0.00 | 0.00% | 0.03 | 0 | 5,184 | 0.27 | 0.40 | 0.03 | -0.04 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 115.00 | 1.75 | 1.99 | 1.87 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 4,720 | 0.26 | 0.27 | 0.03 | -0.03 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 120.00 | 1.00 | 1.12 | 1.06 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 8,922 | 0.27 | 0.17 | 0.02 | -0.02 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 125.00 | 0.52 | 0.76 | 0.64 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 5,842 | 0.28 | 0.11 | 0.01 | -0.02 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 130.00 | 0.28 | 0.32 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4,761 | 0.28 | 0.06 | 0.01 | -0.01 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 135.00 | 0.16 | 0.24 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 6,493 | 0.29 | 0.04 | 0.01 | -0.01 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 140.00 | 0.05 | 0.18 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 7,420 | 0.29 | 0.02 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,543 | 0.35 | 0.01 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:01 PM EST |
| 150.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,935 | 0.35 | 0.01 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 155.00 | 0.04 | 0.32 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,062 | 0.40 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:01 PM EST |
| 160.00 | 0.01 | 0.28 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 725 | 0.40 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 4:00:01 PM EST |
| 165.00 | 0.02 | 0.12 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,547 | 0.40 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 170.00 | 0.02 | 0.03 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.39 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.49 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/5/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.52 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/5/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.56 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 10/5/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.53 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 10/5/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.64 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 4:00:01 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.82 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/5/2026 4:00:01 PM EST |
| 42.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.83 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/5/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 18 | 0.96 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 47.50 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 29 | 1.41 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 790 | 0.87 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/5/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 314 | 0.62 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 646 | 0.70 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/5/2026 4:00:01 PM EST |
| 65.00 | 0.01 | 0.29 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 551 | 0.49 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 4:00:01 PM EST |
| 70.00 | 0.03 | 0.09 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,590 | 0.43 | -0.01 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 4:00:01 PM EST |
| 72.50 | 0.00 | 0.18 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 780 | 0.44 | -0.01 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.37 | 0.19 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,119 | 0.46 | -0.01 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 4:00:01 PM EST |
| 77.50 | 0.00 | 0.27 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 719 | 0.40 | -0.02 | 0.00 | -0.01 | 9/30/2026 | 10/5/2026 4:00:01 PM EST |
| 80.00 | 0.09 | 0.42 | 0.26 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 797 | 0.35 | -0.03 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 82.50 | 0.18 | 0.35 | 0.27 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 741 | 0.33 | -0.05 | 0.01 | -0.02 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 85.00 | 0.31 | 0.50 | 0.41 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1,252 | 0.32 | -0.06 | 0.01 | -0.02 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 87.50 | 0.47 | 0.57 | 0.52 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 1,022 | 0.31 | -0.08 | 0.01 | -0.02 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 90.00 | 0.61 | 0.85 | 0.73 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 3,890 | 0.30 | -0.11 | 0.01 | -0.02 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 92.50 | 0.95 | 1.10 | 1.03 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2,781 | 0.29 | -0.14 | 0.02 | -0.03 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 95.00 | 1.30 | 1.52 | 1.41 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 3,763 | 0.28 | -0.19 | 0.02 | -0.03 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 97.50 | 1.95 | 2.17 | 2.06 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 3,943 | 0.28 | -0.24 | 0.02 | -0.03 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 100.00 | 2.74 | 3.05 | 2.90 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 5,523 | 0.29 | -0.30 | 0.03 | -0.04 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 105.00 | 4.45 | 5.05 | 4.75 | 4.90 | 0.00 | 0.00% | 0.05 | 0 | 6,376 | 0.27 | -0.45 | 0.03 | -0.04 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 110.00 | 7.15 | 7.80 | 7.48 | 7.70 | 0.00 | 0.00% | 0.07 | 0 | 6,188 | 0.26 | -0.60 | 0.03 | -0.04 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 115.00 | 11.05 | 11.35 | 11.20 | 11.35 | 0.00 | 0.00% | 0.10 | 0 | 3,246 | 0.27 | -0.73 | 0.03 | -0.03 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 120.00 | 15.25 | 15.50 | 15.38 | 15.70 | 0.00 | 0.00% | 0.13 | 0 | 2,723 | 0.27 | -0.83 | 0.02 | -0.02 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 125.00 | 19.25 | 22.10 | 20.68 | 19.20 | 0.00 | 0.00% | 0.17 | 0 | 1,563 | 0.47 | -0.89 | 0.01 | -0.02 | 9/30/2026 | 10/5/2026 4:00:01 PM EST |
| 130.00 | 23.95 | 26.35 | 25.15 | 26.00 | 0.00 | 0.00% | 0.19 | 0 | 189 | 0.47 | -0.94 | 0.01 | -0.01 | 10/1/2026 | 10/5/2026 4:00:01 PM EST |
| 135.00 | 28.60 | 31.20 | 29.90 | 32.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.58 | -0.96 | 0.01 | -0.01 | 8/28/2026 | 10/5/2026 4:00:01 PM EST |
| 140.00 | 33.20 | 36.20 | 34.70 | 34.11 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 8/24/2026 | 10/5/2026 4:00:01 PM EST |
| 145.00 | 38.70 | 41.20 | 39.95 | 37.65 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 7/23/2026 | 10/5/2026 4:00:01 PM EST |
| 150.00 | 43.70 | 46.60 | 45.15 | 34.91 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 5/29/2026 | 10/5/2026 4:00:01 PM EST |
| 155.00 | 48.55 | 52.05 | 50.30 | 36.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 10/5/2026 4:00:01 PM EST |
| 160.00 | 53.65 | 56.20 | 54.93 | 53.75 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.82 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 4:00:01 PM EST |
| 165.00 | 59.30 | 61.50 | 60.40 | 57.08 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/5/2026 4:00:01 PM EST |
| 170.00 | 64.00 | 66.20 | 65.10 | 63.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 10/5/2026 4:00:01 PM EST |
| 175.00 | 68.60 | 71.20 | 69.90 | % | 0.40 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 180.00 | 74.00 | 76.60 | 75.30 | % | 0.42 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 185.00 | 78.60 | 82.05 | 80.33 | % | 0.43 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 190.00 | 83.15 | 87.05 | 85.10 | % | 0.45 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 195.00 | 88.25 | 92.05 | 90.15 | % | 0.46 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST |