Options Chain for WALMART INC COM (WMT) - $124.87 as of 2/20/2026 4:08:55 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 | 76.35 | 80.05 | 78.20 | 79.90 | 0.00 | 0.00% | 1.74 | 0 | 31 | 2.68 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 47.50 | 73.55 | 77.50 | 75.53 | 68.35 | 0.00 | 0.00% | 1.59 | 0 | 137 | 2.55 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 2/20/2026 3:59:59 PM EST |
| 50.00 | 71.05 | 75.20 | 73.13 | 65.05 | 0.00 | 0.00% | 1.46 | 0 | 356 | 2.20 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 2/20/2026 3:59:59 PM EST |
| 55.00 | 66.00 | 70.15 | 68.08 | 63.97 | 0.00 | 0.00% | 1.24 | 0 | 40 | 2.20 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/20/2026 3:59:59 PM EST |
| 60.00 | 61.10 | 65.00 | 63.05 | 62.43 | 0.00 | 0.00% | 1.05 | 0 | 128 | 1.99 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 3:59:59 PM EST |
| 65.00 | 56.80 | 59.30 | 58.05 | 59.30 | -3.73 | -5.92% | 0.89 | 41 | 47 | 1.62 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 70.00 | 51.65 | 55.10 | 53.38 | 58.89 | 0.00 | 0.00% | 0.76 | 0 | 287 | 1.65 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 3:59:59 PM EST |
| 75.00 | 46.65 | 50.05 | 48.35 | 52.50 | 0.00 | 0.00% | 0.64 | 0 | 2,139 | 1.47 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 3:59:59 PM EST |
| 77.50 | 43.65 | 47.60 | 45.63 | 39.50 | 0.00 | 0.00% | 0.59 | 0 | 246 | 1.40 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 2/20/2026 3:59:59 PM EST |
| 80.00 | 41.15 | 44.55 | 42.85 | 42.77 | -4.41 | -9.35% | 0.54 | 1 | 478 | 1.22 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 82.50 | 38.65 | 42.60 | 40.63 | 46.80 | 0.00 | 0.00% | 0.49 | 0 | 338 | 1.25 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:59 PM EST |
| 85.00 | 36.50 | 39.20 | 37.85 | 37.42 | -8.51 | -18.53% | 0.45 | 12 | 1,054 | 0.79 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 87.50 | 34.40 | 36.00 | 35.20 | 34.70 | -5.95 | -14.64% | 0.40 | 1 | 1,465 | 0.77 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 90.00 | 31.90 | 34.75 | 33.33 | 33.00 | -2.94 | -8.18% | 0.37 | 3 | 2,375 | 0.98 | 0.99 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 92.50 | 29.45 | 32.70 | 31.08 | 30.32 | -6.68 | -18.06% | 0.34 | 1 | 2,020 | 0.99 | 0.98 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 95.00 | 27.30 | 30.20 | 28.75 | 27.34 | -4.11 | -13.07% | 0.30 | 3 | 1,717 | 0.92 | 0.98 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 97.50 | 24.20 | 26.15 | 25.18 | 25.35 | -3.91 | -13.37% | 0.26 | 11 | 1,873 | 0.62 | 0.97 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 100.00 | 22.35 | 24.40 | 23.38 | 22.00 | -4.50 | -16.99% | 0.23 | 16 | 3,635 | 0.69 | 0.96 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 105.00 | 16.95 | 20.40 | 18.68 | 18.46 | -3.54 | -16.10% | 0.18 | 91 | 2,366 | 0.68 | 0.93 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 110.00 | 12.95 | 14.05 | 13.50 | 13.77 | -1.63 | -10.59% | 0.12 | 49 | 4,629 | 0.39 | 0.89 | 0.02 | -0.04 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 115.00 | 9.00 | 9.45 | 9.23 | 9.25 | -1.60 | -14.75% | 0.08 | 391 | 18,551 | 0.29 | 0.81 | 0.03 | -0.05 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 120.00 | 5.20 | 5.75 | 5.48 | 5.40 | -1.60 | -22.86% | 0.05 | 1,622 | 11,572 | 0.26 | 0.66 | 0.04 | -0.06 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 125.00 | 2.55 | 2.67 | 2.61 | 2.60 | -1.40 | -35.00% | 0.02 | 4,820 | 13,418 | 0.25 | 0.43 | 0.05 | -0.06 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 130.00 | 1.05 | 1.07 | 1.06 | 1.07 | -0.78 | -42.17% | 0.01 | 6,706 | 9,695 | 0.25 | 0.24 | 0.03 | -0.05 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 135.00 | 0.40 | 0.46 | 0.43 | 0.44 | -0.39 | -46.99% | 0.00 | 1,842 | 7,743 | 0.26 | 0.13 | 0.02 | -0.04 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 140.00 | 0.19 | 0.24 | 0.22 | 0.22 | -0.15 | -40.55% | 0.00 | 4,638 | 10,342 | 0.28 | 0.06 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 145.00 | 0.11 | 0.15 | 0.13 | 0.15 | -0.05 | -25.00% | 0.00 | 3,454 | 22,224 | 0.31 | 0.03 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 150.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 32 | 1,346 | 0.33 | 0.01 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 155.00 | 0.03 | 0.12 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 28 | 1,490 | 0.38 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 160.00 | 0.02 | 0.07 | 0.05 | 0.03 | -0.12 | -80.00% | 0.00 | 9 | 474 | 0.39 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 0.08 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.52 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.62 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.65 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 53 | 821 | 0.54 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,225 | 0.61 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:59 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 | 1.98 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 2/20/2026 3:59:59 PM EST |
| 47.50 | 0.00 | 0.57 | 0.29 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.92 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 2/20/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 258 | 1.61 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 216 | 1.16 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 618 | 0.89 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 363 | 1.08 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 741 | 0.84 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.06 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,439 | 0.76 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 77.50 | 0.01 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 19 | 1,333 | 0.63 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8,196 | 0.64 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 82.50 | 0.01 | 0.20 | 0.11 | 0.05 | -0.03 | -37.50% | 0.00 | 10 | 1,957 | 0.63 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 85.00 | 0.02 | 0.10 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 156 | 3,038 | 0.57 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 87.50 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,885 | 0.64 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 90.00 | 0.01 | 0.09 | 0.05 | 0.07 | +0.03 | +75.00% | 0.00 | 99 | 9,069 | 0.53 | -0.01 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 92.50 | 0.01 | 0.15 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 13 | 2,955 | 0.46 | -0.02 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 95.00 | 0.09 | 0.13 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 74 | 10,713 | 0.46 | -0.02 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 97.50 | 0.07 | 0.20 | 0.14 | 0.17 | +0.02 | +13.34% | 0.00 | 67 | 4,005 | 0.43 | -0.03 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 100.00 | 0.10 | 0.22 | 0.16 | 0.17 | +0.01 | +6.25% | 0.00 | 483 | 30,792 | 0.40 | -0.04 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 105.00 | 0.27 | 0.32 | 0.30 | 0.27 | -0.01 | -3.58% | 0.00 | 1,414 | 6,395 | 0.37 | -0.07 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 110.00 | 0.47 | 0.59 | 0.53 | 0.50 | +0.02 | +4.17% | 0.00 | 20,074 | 15,557 | 0.33 | -0.11 | 0.02 | -0.04 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 115.00 | 0.99 | 1.10 | 1.05 | 1.04 | +0.14 | +15.56% | 0.01 | 7,837 | 13,078 | 0.29 | -0.19 | 0.03 | -0.05 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 120.00 | 2.00 | 2.25 | 2.13 | 2.15 | +0.35 | +19.45% | 0.02 | 7,450 | 14,262 | 0.27 | -0.34 | 0.04 | -0.06 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 125.00 | 4.35 | 4.50 | 4.43 | 4.45 | +0.65 | +17.11% | 0.04 | 2,269 | 7,525 | 0.25 | -0.57 | 0.05 | -0.06 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 130.00 | 7.80 | 8.60 | 8.20 | 7.89 | +1.05 | +15.36% | 0.06 | 4,338 | 7,450 | 0.27 | -0.76 | 0.03 | -0.05 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 135.00 | 11.70 | 13.25 | 12.48 | 12.48 | +1.69 | +15.67% | 0.09 | 70 | 625 | 0.37 | -0.87 | 0.02 | -0.04 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 140.00 | 15.95 | 19.15 | 17.55 | 18.10 | +2.68 | +17.38% | 0.13 | 17 | 238 | 0.56 | -0.94 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 145.00 | 20.05 | 24.10 | 22.08 | 20.00 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.64 | -0.97 | 0.01 | -0.01 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 150.00 | 25.60 | 29.10 | 27.35 | 27.82 | +4.35 | +18.54% | 0.18 | 1 | 7 | 0.72 | -0.99 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 155.00 | 30.05 | 34.05 | 32.05 | 28.77 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.78 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 160.00 | 35.70 | 39.05 | 37.38 | 27.50 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.85 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:59 PM EST |
| 165.00 | 40.15 | 44.05 | 42.10 | % | 0.26 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 170.00 | 45.05 | 49.05 | 47.05 | % | 0.28 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 175.00 | 50.05 | 54.05 | 52.05 | % | 0.30 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 180.00 | 55.10 | 59.05 | 57.08 | % | 0.32 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 185.00 | 61.05 | 64.05 | 62.55 | 61.50 | +1.16 | +1.93% | 0.34 | 1 | 1 | 1.15 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 190.00 | 65.15 | 69.05 | 67.10 | % | 0.35 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST |