Options Chain for WALMART INC COM (WMT) - $117.83 as of 1/23/2026 1:57:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 71.05 | 75.10 | 73.08 | 52.13 | 0.00 | 0.00% | 1.62 | 0 | 2 | 1.87 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 1/23/2026 3:59:55 PM EST |
| 47.50 | 69.00 | 72.50 | 70.75 | 68.35 | 0.00 | 0.00% | 1.49 | 0 | 137 | 1.76 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 1/23/2026 3:59:55 PM EST |
| 50.00 | 66.50 | 70.15 | 68.33 | 65.05 | 0.00 | 0.00% | 1.37 | 0 | 356 | 1.70 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 1/23/2026 3:59:55 PM EST |
| 55.00 | 61.45 | 65.15 | 63.30 | 63.97 | 0.00 | 0.00% | 1.15 | 0 | 40 | 1.53 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 3:59:55 PM EST |
| 60.00 | 56.60 | 60.20 | 58.40 | 52.25 | 0.00 | 0.00% | 0.97 | 0 | 129 | 1.39 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/23/2026 3:59:55 PM EST |
| 65.00 | 51.80 | 55.25 | 53.53 | 55.65 | 0.00 | 0.00% | 0.82 | 0 | 56 | 1.26 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/23/2026 3:59:55 PM EST |
| 70.00 | 46.85 | 50.25 | 48.55 | 42.38 | 0.00 | 0.00% | 0.69 | 0 | 289 | 1.12 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/23/2026 3:59:55 PM EST |
| 75.00 | 41.70 | 45.00 | 43.35 | 43.99 | 0.00 | 0.00% | 0.58 | 0 | 2,141 | 0.97 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 77.50 | 39.25 | 42.85 | 41.05 | 39.50 | 0.00 | 0.00% | 0.53 | 0 | 246 | 0.96 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 1/23/2026 3:59:55 PM EST |
| 80.00 | 36.70 | 40.40 | 38.55 | 40.66 | 0.00 | 0.00% | 0.48 | 0 | 437 | 0.91 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:55 PM EST |
| 82.50 | 34.60 | 37.90 | 36.25 | 35.33 | 0.00 | 0.00% | 0.44 | 0 | 340 | 0.85 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 3:59:55 PM EST |
| 85.00 | 32.50 | 35.45 | 33.98 | 33.80 | 0.00 | 0.00% | 0.40 | 0 | 1,071 | 0.80 | 1.00 | 0.00 | -0.01 | 1/20/2026 | 1/23/2026 3:59:55 PM EST |
| 87.50 | 30.05 | 32.00 | 31.03 | 31.65 | 0.00 | 0.00% | 0.35 | 0 | 1,469 | 0.64 | 0.99 | 0.00 | -0.01 | 1/16/2026 | 1/23/2026 3:59:55 PM EST |
| 90.00 | 27.60 | 29.55 | 28.58 | 29.20 | 0.00 | 0.00% | 0.32 | 0 | 2,058 | 0.59 | 0.99 | 0.00 | -0.01 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 92.50 | 25.50 | 27.15 | 26.33 | 25.75 | 0.00 | 0.00% | 0.28 | 0 | 2,019 | 0.56 | 0.98 | 0.00 | -0.01 | 1/12/2026 | 1/23/2026 3:59:55 PM EST |
| 95.00 | 22.60 | 24.50 | 23.55 | 24.13 | 0.00 | 0.00% | 0.25 | 0 | 1,740 | 0.50 | 0.97 | 0.00 | -0.01 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 97.50 | 20.90 | 22.05 | 21.48 | 21.20 | 0.00 | 0.00% | 0.22 | 0 | 1,888 | 0.39 | 0.95 | 0.01 | -0.02 | 1/21/2026 | 1/23/2026 3:59:55 PM EST |
| 100.00 | 18.45 | 19.60 | 19.03 | 19.15 | -0.05 | -0.26% | 0.19 | 13 | 3,737 | 0.35 | 0.93 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 105.00 | 14.15 | 15.30 | 14.73 | 14.15 | -2.69 | -15.98% | 0.14 | 26 | 2,688 | 0.34 | 0.86 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 110.00 | 10.05 | 10.45 | 10.25 | 10.25 | -0.12 | -1.16% | 0.09 | 49 | 4,851 | 0.29 | 0.76 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 115.00 | 6.65 | 6.80 | 6.73 | 6.85 | -0.05 | -0.73% | 0.06 | 406 | 23,580 | 0.27 | 0.62 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 120.00 | 3.95 | 4.05 | 4.00 | 4.00 | -0.17 | -4.08% | 0.03 | 557 | 13,259 | 0.26 | 0.46 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 125.00 | 2.04 | 2.13 | 2.09 | 2.14 | -0.10 | -4.47% | 0.02 | 321 | 9,101 | 0.25 | 0.30 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 130.00 | 1.01 | 1.05 | 1.03 | 1.05 | -0.07 | -6.25% | 0.01 | 198 | 6,904 | 0.25 | 0.17 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 135.00 | 0.44 | 0.51 | 0.48 | 0.48 | -0.06 | -11.12% | 0.00 | 124 | 2,280 | 0.25 | 0.09 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 140.00 | 0.21 | 0.24 | 0.23 | 0.23 | -0.04 | -14.82% | 0.00 | 112 | 2,637 | 0.25 | 0.04 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 145.00 | 0.10 | 0.30 | 0.20 | 0.13 | -0.07 | -35.00% | 0.00 | 5 | 1,258 | 0.27 | 0.02 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 150.00 | 0.01 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 611 | 0.26 | 0.01 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 0.08 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 115 | 1,669 | 0.34 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.31 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.51 | 0.26 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.36 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 1/23/2026 3:59:55 PM EST |
| 47.50 | 0.00 | 0.57 | 0.29 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.32 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 1/23/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 257 | 1.01 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/23/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 216 | 1.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/23/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 1.98 | 0.99 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 543 | 0.97 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 363 | 0.67 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:55 PM EST |
| 70.00 | 0.05 | 0.06 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 45 | 838 | 0.56 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 75.00 | 0.05 | 0.08 | 0.07 | 0.10 | +0.01 | +11.12% | 0.00 | 70 | 2,296 | 0.50 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 77.50 | 0.04 | 0.20 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,262 | 0.50 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 80.00 | 0.09 | 0.21 | 0.15 | 0.15 | +0.02 | +15.39% | 0.00 | 1 | 7,755 | 0.49 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 82.50 | 0.08 | 0.25 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,683 | 0.46 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 3:59:55 PM EST |
| 85.00 | 0.15 | 0.65 | 0.40 | 0.17 | -0.02 | -10.53% | 0.00 | 42 | 2,992 | 0.50 | 0.00 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 87.50 | 0.17 | 0.27 | 0.22 | 0.19 | 0.00 | 0.00% | 0.00 | 21 | 8,265 | 0.42 | -0.01 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 90.00 | 0.22 | 0.30 | 0.26 | 0.25 | -0.01 | -3.85% | 0.00 | 1 | 9,096 | 0.40 | -0.01 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 92.50 | 0.27 | 0.43 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2,704 | 0.39 | -0.02 | 0.00 | -0.01 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 95.00 | 0.35 | 0.41 | 0.38 | 0.36 | -0.03 | -7.70% | 0.00 | 54 | 8,894 | 0.36 | -0.03 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 97.50 | 0.45 | 0.51 | 0.48 | 0.48 | -0.02 | -4.00% | 0.00 | 8 | 3,887 | 0.34 | -0.05 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 100.00 | 0.59 | 0.69 | 0.64 | 0.59 | -0.07 | -10.61% | 0.01 | 142 | 34,702 | 0.33 | -0.07 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 105.00 | 1.03 | 1.20 | 1.12 | 1.07 | -0.04 | -3.61% | 0.01 | 207 | 7,239 | 0.30 | -0.14 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 110.00 | 1.92 | 1.99 | 1.96 | 1.94 | -0.03 | -1.53% | 0.02 | 398 | 6,470 | 0.28 | -0.24 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 115.00 | 3.35 | 3.55 | 3.45 | 3.45 | 0.00 | 0.00% | 0.03 | 299 | 3,393 | 0.27 | -0.38 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 120.00 | 5.60 | 5.80 | 5.70 | 5.66 | -0.06 | -1.05% | 0.05 | 1,287 | 6,405 | 0.26 | -0.54 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 125.00 | 8.55 | 8.95 | 8.75 | 8.55 | +0.05 | +0.59% | 0.07 | 11 | 307 | 0.24 | -0.70 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 130.00 | 12.00 | 13.90 | 12.95 | 12.60 | 0.00 | 0.00% | 0.10 | 0 | 60 | 0.33 | -0.83 | 0.02 | -0.03 | 1/20/2026 | 1/23/2026 3:59:55 PM EST |
| 135.00 | 16.50 | 18.30 | 17.40 | 15.25 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.35 | -0.91 | 0.01 | -0.02 | 1/13/2026 | 1/23/2026 3:59:55 PM EST |
| 140.00 | 20.10 | 23.50 | 21.80 | 27.05 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.43 | -0.96 | 0.01 | -0.01 | 1/5/2026 | 1/23/2026 3:59:55 PM EST |
| 145.00 | 25.10 | 28.50 | 26.80 | % | 0.18 | 0 | 0 | 0.49 | -0.98 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 150.00 | 30.30 | 33.50 | 31.90 | 37.03 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.54 | -0.99 | 0.00 | 0.00 | 1/5/2026 | 1/23/2026 3:59:55 PM EST |
| 155.00 | 35.15 | 38.50 | 36.83 | % | 0.24 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 160.00 | 40.30 | 43.50 | 41.90 | % | 0.26 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST |