Options Chain for WALMART INC COM (WMT) - $119.14 as of 1/30/2026 7:12:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 57.40 | 61.40 | 59.40 | % | 0.99 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 65.00 | 52.45 | 56.35 | 54.40 | % | 0.84 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 70.00 | 47.40 | 51.40 | 49.40 | 47.46 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 75.00 | 42.35 | 46.40 | 44.38 | % | 0.59 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 80.00 | 37.50 | 41.40 | 39.45 | % | 0.49 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 85.00 | 32.40 | 36.50 | 34.45 | % | 0.41 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 90.00 | 27.60 | 31.50 | 29.55 | % | 0.33 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 1/30/2026 4:00:01 PM EST | |||
| 95.00 | 23.25 | 26.60 | 24.93 | % | 0.26 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.01 | 1/30/2026 4:00:01 PM EST | |||
| 100.00 | 18.15 | 21.00 | 19.58 | 18.80 | +0.50 | +2.74% | 0.20 | 1 | 32 | 0.57 | 0.96 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 103.00 | 15.65 | 19.00 | 17.33 | % | 0.17 | 0 | 0 | 0.61 | 0.94 | 0.01 | -0.03 | 1/30/2026 4:00:01 PM EST | |||
| 104.00 | 14.65 | 18.05 | 16.35 | % | 0.16 | 0 | 0 | 0.59 | 0.93 | 0.01 | -0.03 | 1/30/2026 4:00:01 PM EST | |||
| 105.00 | 13.80 | 16.30 | 15.05 | 13.77 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.49 | 0.91 | 0.01 | -0.04 | 1/26/2026 | 1/30/2026 4:00:01 PM EST |
| 106.00 | 12.85 | 14.55 | 13.70 | 11.90 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.38 | 0.90 | 0.02 | -0.04 | 1/28/2026 | 1/30/2026 4:00:01 PM EST |
| 107.00 | 12.00 | 15.30 | 13.65 | % | 0.13 | 0 | 0 | 0.54 | 0.88 | 0.02 | -0.04 | 1/30/2026 4:00:01 PM EST | |||
| 108.00 | 11.25 | 13.80 | 12.53 | % | 0.12 | 0 | 0 | 0.47 | 0.86 | 0.02 | -0.05 | 1/30/2026 4:00:01 PM EST | |||
| 109.00 | 10.40 | 11.85 | 11.13 | 9.34 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.35 | 0.84 | 0.02 | -0.05 | 1/27/2026 | 1/30/2026 4:00:01 PM EST |
| 110.00 | 8.75 | 11.00 | 9.88 | 8.66 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.34 | 0.82 | 0.02 | -0.05 | 1/28/2026 | 1/30/2026 4:00:01 PM EST |
| 111.00 | 7.90 | 10.60 | 9.25 | % | 0.08 | 0 | 0 | 0.37 | 0.79 | 0.02 | -0.06 | 1/30/2026 4:00:01 PM EST | |||
| 112.00 | 7.10 | 10.10 | 8.60 | 7.15 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.39 | 0.77 | 0.03 | -0.06 | 1/28/2026 | 1/30/2026 4:00:01 PM EST |
| 113.00 | 7.95 | 8.65 | 8.30 | 8.17 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.29 | 0.74 | 0.03 | -0.06 | 1/22/2026 | 1/30/2026 4:00:01 PM EST |
| 114.00 | 7.35 | 8.65 | 8.00 | 6.05 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.32 | 0.71 | 0.03 | -0.06 | 1/28/2026 | 1/30/2026 4:00:01 PM EST |
| 115.00 | 6.50 | 7.35 | 6.93 | 6.91 | +1.21 | +21.23% | 0.06 | 4 | 13 | 0.29 | 0.68 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 116.00 | 5.95 | 6.45 | 6.20 | 6.14 | +1.39 | +29.27% | 0.05 | 2 | 11 | 0.29 | 0.65 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 117.00 | 5.30 | 5.85 | 5.58 | 5.35 | +0.85 | +18.89% | 0.05 | 3 | 64 | 0.28 | 0.61 | 0.04 | -0.07 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 118.00 | 4.90 | 5.70 | 5.30 | 4.95 | +1.32 | +36.37% | 0.04 | 19 | 24 | 0.30 | 0.58 | 0.04 | -0.07 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 119.00 | 4.05 | 5.00 | 4.53 | 4.40 | +0.76 | +20.88% | 0.04 | 1 | 38 | 0.29 | 0.54 | 0.04 | -0.07 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 120.00 | 3.70 | 4.25 | 3.98 | 3.80 | +0.75 | +24.59% | 0.03 | 15 | 55 | 0.28 | 0.50 | 0.04 | -0.06 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 121.00 | 3.10 | 4.65 | 3.88 | 3.40 | +1.22 | +55.97% | 0.03 | 13 | 94 | 0.31 | 0.46 | 0.04 | -0.06 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 122.00 | 2.78 | 3.40 | 3.09 | 2.88 | +0.92 | +46.94% | 0.03 | 11 | 13 | 0.28 | 0.42 | 0.04 | -0.06 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 123.00 | 2.47 | 2.86 | 2.67 | 2.70 | +0.80 | +42.11% | 0.02 | 4 | 333 | 0.28 | 0.38 | 0.04 | -0.06 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 124.00 | 1.92 | 2.71 | 2.32 | 1.25 | -0.60 | -32.44% | 0.02 | 2 | 1 | 0.28 | 0.34 | 0.04 | -0.05 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 125.00 | 0.65 | 2.43 | 1.54 | 1.80 | +0.33 | +22.45% | 0.01 | 15 | 123 | 0.23 | 0.30 | 0.04 | -0.05 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 126.00 | 1.33 | 1.98 | 1.66 | 1.05 | -0.20 | -16.00% | 0.01 | 29 | 8 | 0.27 | 0.27 | 0.04 | -0.05 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 127.00 | 0.84 | 1.73 | 1.29 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.26 | 0.24 | 0.03 | -0.04 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 128.00 | 0.00 | 3.15 | 1.58 | 1.25 | +0.57 | +83.83% | 0.01 | 2 | 6 | 0.43 | 0.21 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 129.00 | 0.75 | 1.20 | 0.98 | 1.00 | +0.30 | +42.86% | 0.01 | 25 | 11 | 0.26 | 0.19 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 130.00 | 0.50 | 1.23 | 0.87 | 0.86 | +0.38 | +79.17% | 0.01 | 4 | 48 | 0.27 | 0.17 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 131.00 | 0.50 | 2.22 | 1.36 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.33 | 0.14 | 0.02 | -0.03 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 132.00 | 0.43 | 2.30 | 1.37 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | 0.12 | 0.02 | -0.03 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 133.00 | 0.13 | 2.20 | 1.17 | % | 0.01 | 0 | 0 | 0.32 | 0.12 | 0.02 | -0.03 | 1/30/2026 4:00:01 PM EST | |||
| 135.00 | 0.00 | 1.78 | 0.89 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.44 | 0.07 | 0.01 | -0.02 | 1/28/2026 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 1.67 | 0.84 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 1/30/2026 4:00:01 PM EST | |||
| 95.00 | 0.00 | 0.80 | 0.40 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.56 | -0.01 | 0.00 | -0.01 | 1/26/2026 | 1/30/2026 4:00:01 PM EST |
| 100.00 | 0.02 | 0.77 | 0.40 | 0.43 | +0.05 | +13.16% | 0.00 | 11 | 47 | 0.35 | -0.04 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 103.00 | 0.10 | 1.04 | 0.57 | % | 0.01 | 0 | 0 | 0.35 | -0.06 | 0.01 | -0.03 | 1/30/2026 4:00:01 PM EST | |||
| 104.00 | 0.35 | 1.63 | 0.99 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.40 | -0.07 | 0.01 | -0.03 | 1/28/2026 | 1/30/2026 4:00:01 PM EST |
| 105.00 | 0.22 | 1.00 | 0.61 | 0.71 | -0.04 | -5.34% | 0.01 | 6 | 19 | 0.33 | -0.09 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 106.00 | 0.56 | 2.51 | 1.54 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.42 | -0.10 | 0.02 | -0.04 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 107.00 | 0.62 | 1.54 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.36 | -0.12 | 0.02 | -0.04 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 108.00 | 0.69 | 1.09 | 0.89 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.32 | -0.14 | 0.02 | -0.05 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 109.00 | 0.72 | 1.23 | 0.98 | 1.56 | +0.18 | +13.05% | 0.01 | 4 | 24 | 0.31 | -0.16 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 110.00 | 1.05 | 1.50 | 1.28 | 1.39 | -0.20 | -12.58% | 0.01 | 5 | 50 | 0.32 | -0.18 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 111.00 | 1.26 | 1.47 | 1.37 | 1.22 | -0.54 | -30.69% | 0.01 | 2 | 38 | 0.31 | -0.21 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 112.00 | 1.30 | 1.89 | 1.60 | 1.69 | -0.60 | -26.21% | 0.01 | 4 | 5 | 0.31 | -0.23 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 113.00 | 1.68 | 1.93 | 1.81 | 2.32 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.30 | -0.26 | 0.03 | -0.06 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 114.00 | 1.62 | 2.46 | 2.04 | 2.78 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.30 | -0.29 | 0.03 | -0.06 | 1/28/2026 | 1/30/2026 4:00:01 PM EST |
| 115.00 | 2.04 | 2.80 | 2.42 | 3.13 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.30 | -0.32 | 0.03 | -0.07 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 116.00 | 2.60 | 3.20 | 2.90 | 2.63 | -0.90 | -25.50% | 0.02 | 8 | 31 | 0.31 | -0.35 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 117.00 | 2.90 | 3.70 | 3.30 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.31 | -0.39 | 0.04 | -0.07 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 118.00 | 3.30 | 3.95 | 3.63 | 3.67 | -0.83 | -18.45% | 0.03 | 1 | 34 | 0.30 | -0.42 | 0.04 | -0.07 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 119.00 | 3.60 | 4.30 | 3.95 | 4.35 | -1.25 | -22.33% | 0.03 | 12 | 11 | 0.29 | -0.46 | 0.04 | -0.07 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 120.00 | 4.10 | 4.70 | 4.40 | 4.34 | -0.91 | -17.34% | 0.04 | 7 | 8 | 0.28 | -0.50 | 0.04 | -0.06 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 121.00 | 4.60 | 5.35 | 4.98 | 6.41 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.28 | -0.54 | 0.04 | -0.06 | 1/27/2026 | 1/30/2026 4:00:01 PM EST |
| 122.00 | 5.25 | 5.90 | 5.58 | 6.95 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.29 | -0.58 | 0.04 | -0.06 | 1/27/2026 | 1/30/2026 4:00:01 PM EST |
| 123.00 | 5.95 | 6.30 | 6.13 | % | 0.05 | 0 | 0 | 0.28 | -0.62 | 0.04 | -0.06 | 1/30/2026 4:00:01 PM EST | |||
| 124.00 | 6.45 | 7.15 | 6.80 | % | 0.05 | 0 | 0 | 0.28 | -0.66 | 0.04 | -0.05 | 1/30/2026 4:00:01 PM EST | |||
| 125.00 | 7.15 | 8.15 | 7.65 | % | 0.06 | 0 | 0 | 0.29 | -0.70 | 0.04 | -0.05 | 1/30/2026 4:00:01 PM EST | |||
| 126.00 | 7.75 | 8.50 | 8.13 | % | 0.06 | 0 | 0 | 0.27 | -0.73 | 0.04 | -0.05 | 1/30/2026 4:00:01 PM EST | |||
| 127.00 | 8.40 | 10.85 | 9.63 | 11.65 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.33 | -0.76 | 0.03 | -0.04 | 1/27/2026 | 1/30/2026 4:00:01 PM EST |
| 128.00 | 9.35 | 11.60 | 10.48 | % | 0.08 | 0 | 0 | 0.33 | -0.79 | 0.03 | -0.04 | 1/30/2026 4:00:01 PM EST | |||
| 129.00 | 9.95 | 12.45 | 11.20 | % | 0.09 | 0 | 0 | 0.32 | -0.81 | 0.03 | -0.04 | 1/30/2026 4:00:01 PM EST | |||
| 130.00 | 9.90 | 12.55 | 11.23 | % | 0.09 | 0 | 0 | 0.38 | -0.83 | 0.03 | -0.04 | 1/30/2026 4:00:01 PM EST | |||
| 131.00 | 11.15 | 14.15 | 12.65 | % | 0.10 | 0 | 0 | 0.45 | -0.86 | 0.02 | -0.03 | 1/30/2026 4:00:01 PM EST | |||
| 132.00 | 11.70 | 15.15 | 13.43 | % | 0.10 | 0 | 0 | 0.47 | -0.88 | 0.02 | -0.03 | 1/30/2026 4:00:01 PM EST | |||
| 133.00 | 12.65 | 15.95 | 14.30 | % | 0.11 | 0 | 0 | 0.47 | -0.88 | 0.02 | -0.03 | 1/30/2026 4:00:01 PM EST | |||
| 135.00 | 14.25 | 18.00 | 16.13 | % | 0.12 | 0 | 0 | 0.51 | -0.93 | 0.01 | -0.02 | 1/30/2026 4:00:01 PM EST |