Options Chain for WALMART INC COM (WMT) - $114.43 as of 1/7/2026 6:32:50 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 | 66.05 | 70.05 | 68.05 | 52.13 | 0.00 | 0.00% | 1.51 | 0 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 1/7/2026 3:59:54 PM EST |
| 47.50 | 63.65 | 67.55 | 65.60 | 68.35 | 0.00 | 0.00% | 1.38 | 0 | 137 | 1.53 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 3:59:54 PM EST |
| 50.00 | 61.20 | 65.10 | 63.15 | 65.05 | 0.00 | 0.00% | 1.26 | 0 | 356 | 1.46 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 1/7/2026 3:59:54 PM EST |
| 55.00 | 56.30 | 60.15 | 58.23 | 57.25 | 0.00 | 0.00% | 1.06 | 0 | 22 | 1.32 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:54 PM EST |
| 60.00 | 51.20 | 55.20 | 53.20 | 52.25 | 0.00 | 0.00% | 0.89 | 0 | 130 | 1.19 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:54 PM EST |
| 65.00 | 46.30 | 50.25 | 48.28 | 47.30 | 0.00 | 0.00% | 0.74 | 0 | 57 | 1.07 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:54 PM EST |
| 70.00 | 41.75 | 45.30 | 43.53 | 42.38 | 0.00 | 0.00% | 0.62 | 0 | 289 | 0.93 | 1.00 | 0.00 | -0.01 | 12/31/2025 | 1/7/2026 3:59:54 PM EST |
| 75.00 | 36.35 | 40.40 | 38.38 | 37.05 | 0.00 | 0.00% | 0.51 | 0 | 2,143 | 0.84 | 0.99 | 0.00 | -0.01 | 12/24/2025 | 1/7/2026 3:59:54 PM EST |
| 77.50 | 34.35 | 37.95 | 36.15 | 39.50 | 0.00 | 0.00% | 0.47 | 0 | 246 | 0.79 | 0.99 | 0.00 | -0.01 | 12/16/2025 | 1/7/2026 3:59:54 PM EST |
| 80.00 | 32.55 | 35.05 | 33.80 | 33.40 | 0.00 | 0.00% | 0.42 | 0 | 453 | 0.69 | 0.98 | 0.00 | -0.01 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 82.50 | 30.15 | 32.25 | 31.20 | 30.14 | 0.00 | 0.00% | 0.38 | 0 | 345 | 0.61 | 0.97 | 0.00 | -0.02 | 12/26/2025 | 1/7/2026 3:59:54 PM EST |
| 85.00 | 28.35 | 30.10 | 29.23 | 28.82 | 0.00 | 0.00% | 0.34 | 0 | 1,077 | 0.44 | 0.96 | 0.00 | -0.02 | 1/5/2026 | 1/7/2026 3:59:54 PM EST |
| 87.50 | 25.50 | 27.50 | 26.50 | 24.66 | 0.00 | 0.00% | 0.30 | 0 | 1,468 | 0.57 | 0.96 | 0.01 | -0.02 | 12/24/2025 | 1/7/2026 3:59:54 PM EST |
| 90.00 | 23.40 | 25.70 | 24.55 | 24.34 | -1.01 | -3.99% | 0.27 | 5 | 2,067 | 0.40 | 0.94 | 0.01 | -0.02 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 92.50 | 20.50 | 22.95 | 21.73 | 20.31 | 0.00 | 0.00% | 0.23 | 0 | 2,020 | 0.49 | 0.92 | 0.01 | -0.03 | 1/2/2026 | 1/7/2026 3:59:54 PM EST |
| 95.00 | 18.80 | 20.35 | 19.58 | 19.95 | 0.00 | 0.00% | 0.21 | 0 | 1,741 | 0.36 | 0.90 | 0.01 | -0.03 | 1/5/2026 | 1/7/2026 3:59:54 PM EST |
| 97.50 | 16.70 | 18.05 | 17.38 | 17.00 | 0.00 | 0.00% | 0.18 | 0 | 1,890 | 0.35 | 0.87 | 0.01 | -0.03 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 100.00 | 14.45 | 16.55 | 15.50 | 14.45 | -1.65 | -10.25% | 0.15 | 35 | 3,909 | 0.36 | 0.84 | 0.02 | -0.03 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 105.00 | 10.25 | 11.05 | 10.65 | 10.85 | -1.25 | -10.34% | 0.10 | 46 | 2,852 | 0.28 | 0.76 | 0.02 | -0.04 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 110.00 | 7.15 | 7.30 | 7.23 | 7.25 | -0.85 | -10.50% | 0.07 | 179 | 9,166 | 0.27 | 0.63 | 0.03 | -0.04 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 115.00 | 4.40 | 4.55 | 4.48 | 4.45 | -0.70 | -13.60% | 0.04 | 438 | 16,423 | 0.26 | 0.47 | 0.03 | -0.04 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 120.00 | 2.48 | 2.57 | 2.53 | 2.54 | -0.46 | -15.34% | 0.02 | 1,795 | 13,080 | 0.25 | 0.32 | 0.03 | -0.03 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 125.00 | 1.26 | 1.41 | 1.34 | 1.39 | -0.16 | -10.33% | 0.01 | 708 | 8,230 | 0.25 | 0.20 | 0.02 | -0.03 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 130.00 | 0.64 | 0.71 | 0.68 | 0.70 | -0.09 | -11.40% | 0.01 | 1,801 | 4,111 | 0.25 | 0.13 | 0.02 | -0.02 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 135.00 | 0.32 | 0.35 | 0.34 | 0.34 | -0.14 | -29.17% | 0.00 | 8 | 1,091 | 0.25 | 0.07 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 140.00 | 0.14 | 0.34 | 0.24 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,877 | 0.27 | 0.04 | 0.01 | -0.01 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 145.00 | 0.04 | 0.15 | 0.10 | 0.13 | -0.01 | -7.15% | 0.00 | 3 | 1,152 | 0.26 | 0.02 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 0.17 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 376 | 0.32 | 0.01 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:54 PM EST |
| 155.00 | 0.01 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,688 | 0.29 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 0.33 | 0.17 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.43 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.51 | 0.26 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.16 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 1/7/2026 3:59:54 PM EST |
| 47.50 | 0.00 | 0.58 | 0.29 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.12 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 1/7/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.70 | 0.35 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 257 | 1.10 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/7/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 7 | 223 | 0.83 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 546 | 0.75 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 363 | 0.59 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:54 PM EST |
| 70.00 | 0.05 | 0.14 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 811 | 0.49 | 0.00 | 0.00 | -0.01 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 75.00 | 0.11 | 0.55 | 0.33 | 0.12 | -0.08 | -40.00% | 0.00 | 2 | 2,277 | 0.51 | -0.01 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 77.50 | 0.14 | 0.36 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,270 | 0.46 | -0.01 | 0.00 | -0.01 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 80.00 | 0.11 | 0.20 | 0.16 | 0.17 | +0.03 | +21.43% | 0.00 | 30 | 7,906 | 0.40 | -0.02 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 82.50 | 0.09 | 0.29 | 0.19 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,698 | 0.38 | -0.03 | 0.00 | -0.02 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 85.00 | 0.07 | 0.49 | 0.28 | 0.28 | +0.02 | +7.70% | 0.00 | 3 | 2,969 | 0.36 | -0.04 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 87.50 | 0.00 | 0.50 | 0.25 | 0.30 | +0.02 | +7.15% | 0.00 | 24 | 8,582 | 0.39 | -0.04 | 0.01 | -0.02 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 90.00 | 0.20 | 0.53 | 0.37 | 0.40 | +0.11 | +37.94% | 0.00 | 144 | 9,174 | 0.33 | -0.06 | 0.01 | -0.02 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 92.50 | 0.29 | 0.70 | 0.50 | 0.49 | +0.02 | +4.26% | 0.01 | 4 | 2,766 | 0.32 | -0.08 | 0.01 | -0.03 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 95.00 | 0.44 | 1.00 | 0.72 | 0.68 | +0.13 | +23.64% | 0.01 | 38 | 8,934 | 0.32 | -0.10 | 0.01 | -0.03 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 97.50 | 0.99 | 1.04 | 1.02 | 1.02 | +0.33 | +47.83% | 0.01 | 158 | 3,921 | 0.31 | -0.13 | 0.01 | -0.03 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 100.00 | 1.30 | 1.33 | 1.32 | 1.30 | +0.36 | +38.30% | 0.01 | 439 | 32,512 | 0.30 | -0.16 | 0.02 | -0.03 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 105.00 | 2.23 | 2.32 | 2.28 | 2.26 | +0.53 | +30.64% | 0.02 | 1,373 | 4,586 | 0.29 | -0.24 | 0.02 | -0.04 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 110.00 | 3.70 | 3.90 | 3.80 | 3.60 | +0.60 | +20.00% | 0.03 | 291 | 3,317 | 0.27 | -0.37 | 0.03 | -0.04 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 115.00 | 6.00 | 6.20 | 6.10 | 5.80 | +0.87 | +17.65% | 0.05 | 120 | 2,125 | 0.26 | -0.53 | 0.03 | -0.04 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 120.00 | 8.40 | 9.60 | 9.00 | 7.75 | 0.00 | 0.00% | 0.07 | 0 | 677 | 0.24 | -0.68 | 0.03 | -0.03 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 125.00 | 12.15 | 13.50 | 12.83 | 12.30 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.28 | -0.80 | 0.02 | -0.03 | 1/5/2026 | 1/7/2026 3:59:54 PM EST |
| 130.00 | 15.45 | 19.35 | 17.40 | 15.75 | -2.63 | -14.31% | 0.13 | 1 | 51 | 0.40 | -0.87 | 0.02 | -0.02 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 135.00 | 20.30 | 24.30 | 22.30 | 32.14 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.01 | 9/25/2025 | 1/7/2026 3:59:54 PM EST |
| 140.00 | 25.35 | 29.30 | 27.33 | 27.05 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.01 | 1/5/2026 | 1/7/2026 3:59:54 PM EST |
| 145.00 | 30.35 | 34.30 | 32.33 | % | 0.22 | 0 | 0 | 0.56 | -0.98 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 150.00 | 35.35 | 39.05 | 37.20 | 37.03 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.58 | -0.99 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:54 PM EST |
| 155.00 | 40.30 | 44.30 | 42.30 | % | 0.27 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 160.00 | 45.30 | 49.30 | 47.30 | % | 0.30 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST |