Options Chain for WALMART INC COM (WMT) - $127.53 as of 2/5/2026 8:25:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 66.10 | 70.05 | 68.08 | % | 1.13 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:03 PM EST | |||
| 65.00 | 61.15 | 65.10 | 63.13 | % | 0.97 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:03 PM EST | |||
| 70.00 | 56.10 | 60.15 | 58.13 | % | 0.83 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:03 PM EST | |||
| 75.00 | 51.15 | 55.15 | 53.15 | % | 0.71 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:03 PM EST | |||
| 80.00 | 46.15 | 50.20 | 48.18 | % | 0.60 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:03 PM EST | |||
| 85.00 | 41.20 | 45.25 | 43.23 | % | 0.51 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:03 PM EST | |||
| 90.00 | 36.30 | 40.25 | 38.28 | % | 0.43 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:03 PM EST | |||
| 95.00 | 31.35 | 35.30 | 33.33 | % | 0.35 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 2/4/2026 4:00:03 PM EST | |||
| 100.00 | 27.55 | 30.40 | 28.98 | 18.73 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.74 | 0.99 | 0.00 | -0.02 | 1/30/2026 | 2/4/2026 4:00:03 PM EST |
| 103.00 | 24.65 | 27.35 | 26.00 | % | 0.25 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.02 | 2/4/2026 4:00:03 PM EST | |||
| 104.00 | 23.30 | 26.60 | 24.95 | % | 0.24 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.02 | 2/4/2026 4:00:03 PM EST | |||
| 105.00 | 21.70 | 25.60 | 23.65 | 23.84 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.66 | 0.97 | 0.00 | -0.03 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 106.00 | 20.80 | 24.65 | 22.73 | % | 0.21 | 0 | 0 | 0.64 | 0.97 | 0.01 | -0.03 | 2/4/2026 4:00:03 PM EST | |||
| 107.00 | 19.80 | 23.75 | 21.78 | % | 0.20 | 0 | 0 | 0.62 | 0.96 | 0.01 | -0.03 | 2/4/2026 4:00:03 PM EST | |||
| 108.00 | 18.85 | 22.75 | 20.80 | % | 0.19 | 0 | 0 | 0.61 | 0.95 | 0.01 | -0.03 | 2/4/2026 4:00:03 PM EST | |||
| 109.00 | 18.90 | 21.65 | 20.28 | 9.87 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.57 | 0.94 | 0.01 | -0.04 | 1/29/2026 | 2/4/2026 4:00:03 PM EST |
| 110.00 | 17.95 | 20.95 | 19.45 | 18.47 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.58 | 0.93 | 0.01 | -0.04 | 2/3/2026 | 2/4/2026 4:00:03 PM EST |
| 111.00 | 16.85 | 20.00 | 18.43 | 9.41 | 0.00 | 0.00% | 0.17 | 0 | 55 | 0.56 | 0.92 | 0.01 | -0.04 | 1/30/2026 | 2/4/2026 4:00:03 PM EST |
| 112.00 | 16.55 | 18.90 | 17.73 | % | 0.16 | 0 | 0 | 0.53 | 0.90 | 0.01 | -0.05 | 2/4/2026 4:00:03 PM EST | |||
| 113.00 | 15.30 | 18.20 | 16.75 | 16.75 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.54 | 0.89 | 0.01 | -0.05 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 114.00 | 14.50 | 17.30 | 15.90 | 14.03 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.52 | 0.88 | 0.01 | -0.05 | 2/3/2026 | 2/4/2026 4:00:03 PM EST |
| 115.00 | 13.55 | 16.45 | 15.00 | % | 0.13 | 0 | 0 | 0.51 | 0.86 | 0.02 | -0.06 | 2/4/2026 4:00:03 PM EST | |||
| 116.00 | 12.65 | 15.55 | 14.10 | 8.15 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.33 | 0.84 | 0.02 | -0.06 | 2/2/2026 | 2/4/2026 4:00:03 PM EST |
| 117.00 | 11.80 | 14.70 | 13.25 | 5.85 | 0.00 | 0.00% | 0.11 | 0 | 40 | 0.34 | 0.83 | 0.02 | -0.06 | 1/30/2026 | 2/4/2026 4:00:03 PM EST |
| 118.00 | 10.80 | 13.90 | 12.35 | 7.87 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.32 | 0.81 | 0.02 | -0.06 | 2/2/2026 | 2/4/2026 4:00:03 PM EST |
| 119.00 | 10.05 | 13.10 | 11.58 | 10.90 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.33 | 0.78 | 0.02 | -0.07 | 2/3/2026 | 2/4/2026 4:00:03 PM EST |
| 120.00 | 9.55 | 12.30 | 10.93 | 11.21 | 0.00 | 0.00% | 0.09 | 0 | 29 | 0.35 | 0.76 | 0.02 | -0.07 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 121.00 | 8.90 | 11.30 | 10.10 | 6.15 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.34 | 0.74 | 0.02 | -0.07 | 2/2/2026 | 2/4/2026 4:00:03 PM EST |
| 122.00 | 8.05 | 10.55 | 9.30 | 7.96 | 0.00 | 0.00% | 0.08 | 0 | 41 | 0.33 | 0.71 | 0.03 | -0.07 | 2/3/2026 | 2/4/2026 4:00:03 PM EST |
| 123.00 | 7.70 | 9.40 | 8.55 | 8.73 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.33 | 0.69 | 0.03 | -0.08 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 124.00 | 7.30 | 9.10 | 8.20 | 8.46 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.35 | 0.66 | 0.03 | -0.08 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 125.00 | 6.45 | 7.95 | 7.20 | 7.85 | 0.00 | 0.00% | 0.06 | 0 | 125 | 0.32 | 0.63 | 0.03 | -0.08 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 126.00 | 6.10 | 7.30 | 6.70 | 7.27 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.33 | 0.60 | 0.03 | -0.08 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 127.00 | 5.45 | 7.10 | 6.28 | 6.55 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.33 | 0.57 | 0.03 | -0.08 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 128.00 | 4.80 | 5.75 | 5.28 | 5.15 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.30 | 0.54 | 0.03 | -0.08 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 129.00 | 4.35 | 5.30 | 4.83 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 48 | 0.31 | 0.51 | 0.03 | -0.08 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 130.00 | 4.00 | 4.55 | 4.28 | 4.21 | 0.00 | 0.00% | 0.03 | 0 | 63 | 0.30 | 0.48 | 0.03 | -0.08 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 131.00 | 3.65 | 3.95 | 3.80 | 3.95 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.30 | 0.45 | 0.03 | -0.07 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 132.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 133.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 134.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 135.00 | 2.26 | 2.50 | 2.38 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.29 | 0.32 | 0.03 | -0.06 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 136.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 137.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 138.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 139.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 140.00 | 0.85 | 1.50 | 1.18 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.29 | 0.18 | 0.02 | -0.04 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 141.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 142.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 145.00 | 0.19 | 1.42 | 0.81 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | 0.10 | 0.02 | -0.03 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 150.00 | 0.01 | 2.36 | 1.19 | % | 0.01 | 0 | 0 | 0.36 | 0.05 | 0.01 | -0.02 | 2/4/2026 4:00:03 PM EST | |||
| 155.00 | 0.01 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.35 | 0.03 | 0.01 | -0.01 | 2/4/2026 4:00:03 PM EST | |||
| 160.00 | 0.01 | 1.66 | 0.84 | % | 0.01 | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 2/4/2026 4:00:03 PM EST | |||
| 165.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:03 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 2/4/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 1.40 | 0.70 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.67 | -0.01 | 0.00 | -0.02 | 1/30/2026 | 2/4/2026 4:00:03 PM EST |
| 103.00 | 0.00 | 0.56 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.48 | -0.02 | 0.00 | -0.02 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 104.00 | 0.00 | 1.26 | 0.63 | % | 0.01 | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.02 | 2/4/2026 4:00:03 PM EST | |||
| 105.00 | 0.00 | 1.13 | 0.57 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.54 | -0.03 | 0.00 | -0.03 | 2/2/2026 | 2/4/2026 4:00:03 PM EST |
| 106.00 | 0.00 | 1.72 | 0.86 | % | 0.01 | 0 | 0 | 0.59 | -0.03 | 0.01 | -0.03 | 2/4/2026 4:00:03 PM EST | |||
| 107.00 | 0.00 | 1.84 | 0.92 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.58 | -0.04 | 0.01 | -0.03 | 2/3/2026 | 2/4/2026 4:00:03 PM EST |
| 108.00 | 0.00 | 2.61 | 1.31 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.64 | -0.05 | 0.01 | -0.03 | 1/30/2026 | 2/4/2026 4:00:03 PM EST |
| 109.00 | 0.20 | 2.00 | 1.10 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | -0.06 | 0.01 | -0.04 | 1/30/2026 | 2/4/2026 4:00:03 PM EST |
| 110.00 | 0.35 | 0.88 | 0.62 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 220 | 0.37 | -0.07 | 0.01 | -0.04 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 111.00 | 0.00 | 0.93 | 0.47 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | -0.08 | 0.01 | -0.04 | 2/2/2026 | 2/4/2026 4:00:03 PM EST |
| 112.00 | 0.15 | 1.57 | 0.86 | % | 0.01 | 0 | 0 | 0.35 | -0.10 | 0.01 | -0.05 | 2/4/2026 4:00:03 PM EST | |||
| 113.00 | 0.19 | 1.46 | 0.83 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.34 | -0.11 | 0.01 | -0.05 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 114.00 | 0.30 | 1.75 | 1.03 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.35 | -0.12 | 0.01 | -0.05 | 2/2/2026 | 2/4/2026 4:00:03 PM EST |
| 115.00 | 0.76 | 1.40 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.35 | -0.14 | 0.02 | -0.06 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 116.00 | 0.35 | 1.91 | 1.13 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.32 | -0.16 | 0.02 | -0.06 | 2/2/2026 | 2/4/2026 4:00:03 PM EST |
| 117.00 | 0.10 | 3.25 | 1.68 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.33 | -0.17 | 0.02 | -0.06 | 2/3/2026 | 2/4/2026 4:00:03 PM EST |
| 118.00 | 1.21 | 2.19 | 1.70 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.35 | -0.19 | 0.02 | -0.06 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 119.00 | 0.80 | 2.05 | 1.43 | 2.04 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.30 | -0.22 | 0.02 | -0.07 | 2/3/2026 | 2/4/2026 4:00:03 PM EST |
| 120.00 | 1.58 | 2.67 | 2.13 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.34 | -0.24 | 0.02 | -0.07 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 121.00 | 1.73 | 2.62 | 2.18 | 2.42 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.32 | -0.26 | 0.02 | -0.07 | 2/3/2026 | 2/4/2026 4:00:03 PM EST |
| 122.00 | 1.09 | 2.89 | 1.99 | 2.79 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.29 | -0.29 | 0.03 | -0.07 | 2/3/2026 | 2/4/2026 4:00:03 PM EST |
| 123.00 | 2.15 | 3.30 | 2.73 | 2.83 | 0.00 | 0.00% | 0.02 | 0 | 125 | 0.32 | -0.31 | 0.03 | -0.08 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 124.00 | 2.45 | 3.50 | 2.98 | % | 0.02 | 0 | 0 | 0.31 | -0.34 | 0.03 | -0.08 | 2/4/2026 4:00:03 PM EST | |||
| 125.00 | 3.40 | 3.65 | 3.53 | 3.55 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.32 | -0.37 | 0.03 | -0.08 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 126.00 | 3.25 | 4.35 | 3.80 | 3.73 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.31 | -0.40 | 0.03 | -0.08 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 127.00 | 4.05 | 4.80 | 4.43 | 4.81 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.32 | -0.43 | 0.03 | -0.08 | 2/3/2026 | 2/4/2026 4:00:03 PM EST |
| 128.00 | 4.20 | 5.15 | 4.68 | 4.85 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.31 | -0.46 | 0.03 | -0.08 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 129.00 | 5.05 | 5.55 | 5.30 | 5.40 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.31 | -0.49 | 0.03 | -0.08 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 130.00 | 5.70 | 6.00 | 5.85 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.32 | -0.52 | 0.03 | -0.08 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 131.00 | 6.10 | 6.65 | 6.38 | % | 0.05 | 0 | 0 | 0.31 | -0.55 | 0.03 | -0.07 | 2/4/2026 4:00:03 PM EST | |||
| 132.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 133.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 134.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 135.00 | 7.50 | 10.00 | 8.75 | % | 0.06 | 0 | 0 | 0.29 | -0.68 | 0.03 | -0.06 | 2/4/2026 4:00:03 PM EST | |||
| 136.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 137.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 138.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 139.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 140.00 | 11.35 | 13.90 | 12.63 | % | 0.09 | 0 | 0 | 0.39 | -0.82 | 0.02 | -0.04 | 2/4/2026 4:00:03 PM EST | |||
| 141.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 142.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 145.00 | 15.55 | 18.30 | 16.93 | % | 0.12 | 0 | 0 | 0.42 | -0.90 | 0.02 | -0.03 | 2/4/2026 4:00:03 PM EST | |||
| 150.00 | 20.20 | 23.35 | 21.78 | % | 0.15 | 0 | 0 | 0.50 | -0.95 | 0.01 | -0.02 | 2/4/2026 4:00:03 PM EST | |||
| 155.00 | 25.15 | 29.15 | 27.15 | % | 0.18 | 0 | 0 | 0.63 | -0.97 | 0.01 | -0.01 | 2/4/2026 4:00:03 PM EST | |||
| 160.00 | 30.15 | 34.15 | 32.15 | % | 0.20 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 2/4/2026 4:00:03 PM EST | |||
| 165.00 | 35.10 | 39.10 | 37.10 | % | 0.22 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:03 PM EST |