Options Chain for WALMART INC COM (WMT) - $122.99 as of 2/20/2026 8:58:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 56.15 | 60.25 | 58.20 | 61.93 | 0.00 | 0.00% | 0.90 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 3:59:59 PM EST |
| 70.00 | 51.10 | 55.15 | 53.13 | 49.44 | 0.00 | 0.00% | 0.76 | 0 | 2 | 1.13 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/20/2026 3:59:59 PM EST |
| 75.00 | 46.20 | 49.65 | 47.93 | % | 0.64 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 80.00 | 41.25 | 44.65 | 42.95 | 42.45 | -4.28 | -9.16% | 0.54 | 1 | 10 | 0.86 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 85.00 | 36.25 | 39.70 | 37.98 | 44.51 | 0.00 | 0.00% | 0.45 | 0 | 16 | 0.73 | 0.99 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 90.00 | 31.40 | 35.35 | 33.38 | 37.00 | 0.00 | 0.00% | 0.37 | 0 | 6 | 0.65 | 0.97 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 3:59:59 PM EST |
| 95.00 | 27.30 | 29.30 | 28.30 | 23.35 | 0.00 | 0.00% | 0.30 | 0 | 7 | 0.55 | 0.97 | 0.00 | -0.01 | 1/27/2026 | 2/20/2026 3:59:59 PM EST |
| 100.00 | 22.65 | 24.75 | 23.70 | 22.91 | -7.04 | -23.51% | 0.24 | 37 | 68 | 0.51 | 0.94 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 105.00 | 17.85 | 19.95 | 18.90 | 17.58 | -7.39 | -29.60% | 0.18 | 1 | 41 | 0.44 | 0.90 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 110.00 | 13.90 | 15.05 | 14.48 | 13.98 | -2.40 | -14.66% | 0.13 | 39 | 184 | 0.30 | 0.85 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 115.00 | 9.75 | 10.70 | 10.23 | 10.36 | -2.73 | -20.86% | 0.09 | 55 | 500 | 0.27 | 0.76 | 0.02 | -0.04 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 120.00 | 6.70 | 6.85 | 6.78 | 6.75 | -1.68 | -19.93% | 0.06 | 531 | 1,523 | 0.26 | 0.63 | 0.03 | -0.05 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 125.00 | 3.95 | 4.10 | 4.03 | 4.05 | -1.30 | -24.30% | 0.03 | 854 | 1,449 | 0.24 | 0.47 | 0.03 | -0.05 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 130.00 | 2.15 | 2.25 | 2.20 | 2.20 | -1.05 | -32.31% | 0.02 | 1,340 | 6,639 | 0.24 | 0.32 | 0.03 | -0.04 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 135.00 | 1.06 | 1.15 | 1.11 | 1.12 | -0.69 | -38.13% | 0.01 | 695 | 6,771 | 0.24 | 0.20 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 140.00 | 0.57 | 0.59 | 0.58 | 0.59 | -0.40 | -40.41% | 0.00 | 2,563 | 9,707 | 0.24 | 0.13 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 145.00 | 0.30 | 0.35 | 0.33 | 0.33 | -0.21 | -38.89% | 0.00 | 526 | 2,708 | 0.26 | 0.08 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 150.00 | 0.16 | 0.33 | 0.25 | 0.23 | -0.21 | -47.73% | 0.00 | 209 | 1,477 | 0.28 | 0.05 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 0.31 | 0.16 | 0.10 | -0.15 | -60.00% | 0.00 | 14 | 628 | 0.36 | 0.02 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 0.27 | 0.14 | 0.08 | -0.06 | -42.86% | 0.00 | 69 | 165 | 0.37 | 0.01 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 165.00 | 0.01 | 0.43 | 0.22 | 0.06 | -0.07 | -53.85% | 0.00 | 4 | 724 | 0.35 | 0.01 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 170.00 | 0.01 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.38 | 0.01 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.46 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.10 | -71.43% | 0.00 | 30 | 12 | 0.41 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 0.04 | 0.02 | 0.06 | +0.02 | +50.00% | 0.00 | 10 | 120 | 0.41 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 124 | 1,690 | 0.42 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.62 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.58 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 2.22 | 1.11 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.14 | 0.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 588 | 0.47 | -0.01 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 90.00 | 0.01 | 0.20 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.36 | -0.03 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 95.00 | 0.23 | 0.30 | 0.27 | 0.26 | +0.06 | +30.00% | 0.00 | 8 | 144 | 0.38 | -0.03 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 100.00 | 0.33 | 0.43 | 0.38 | 0.42 | +0.05 | +13.52% | 0.00 | 138 | 2,626 | 0.34 | -0.06 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 105.00 | 0.57 | 0.77 | 0.67 | 0.63 | +0.01 | +1.62% | 0.01 | 63 | 6,773 | 0.32 | -0.10 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 110.00 | 1.07 | 1.17 | 1.12 | 1.11 | +0.03 | +2.78% | 0.01 | 1,468 | 4,060 | 0.29 | -0.15 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 115.00 | 1.91 | 2.08 | 2.00 | 1.95 | +0.10 | +5.41% | 0.02 | 1,156 | 16,328 | 0.28 | -0.24 | 0.02 | -0.04 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 120.00 | 3.35 | 3.45 | 3.40 | 3.35 | +0.25 | +8.07% | 0.03 | 3,266 | 7,435 | 0.26 | -0.37 | 0.03 | -0.05 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 125.00 | 5.50 | 5.75 | 5.63 | 5.67 | +0.55 | +10.75% | 0.05 | 886 | 8,274 | 0.25 | -0.53 | 0.03 | -0.05 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 130.00 | 8.35 | 9.25 | 8.80 | 9.06 | +0.90 | +11.03% | 0.07 | 187 | 1,543 | 0.25 | -0.68 | 0.03 | -0.04 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 135.00 | 12.50 | 14.05 | 13.28 | 14.50 | +3.00 | +26.09% | 0.10 | 32 | 220 | 0.29 | -0.80 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 140.00 | 16.65 | 18.20 | 17.43 | 18.27 | +2.58 | +16.45% | 0.12 | 1 | 1,041 | 0.35 | -0.87 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 145.00 | 21.75 | 24.10 | 22.93 | 22.85 | +2.54 | +12.51% | 0.16 | 2 | 32 | 0.48 | -0.92 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 150.00 | 25.55 | 28.35 | 26.95 | 22.67 | 0.00 | 0.00% | 0.18 | 0 | 35 | 0.48 | -0.95 | 0.01 | -0.01 | 2/18/2026 | 2/20/2026 3:59:59 PM EST |
| 155.00 | 30.10 | 34.05 | 32.08 | % | 0.21 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 2/20/2026 3:59:59 PM EST | |||
| 160.00 | 35.90 | 39.05 | 37.48 | % | 0.23 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 165.00 | 40.05 | 44.05 | 42.05 | % | 0.25 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 170.00 | 45.80 | 48.55 | 47.18 | % | 0.28 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 175.00 | 50.25 | 53.75 | 52.00 | % | 0.30 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 180.00 | 55.55 | 58.35 | 56.95 | % | 0.32 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 185.00 | 60.70 | 63.55 | 62.13 | % | 0.34 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 190.00 | 65.65 | 69.05 | 67.35 | % | 0.35 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST |