Options Chain for WALMART INC COM (WMT) - $126.62 as of 2/18/2026 10:07:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 59.90 | 64.00 | 61.95 | 61.93 | 0.00 | 0.00% | 0.95 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/18/2026 3:59:49 PM EST |
| 70.00 | 54.95 | 59.00 | 56.98 | 49.44 | 0.00 | 0.00% | 0.81 | 0 | 2 | 1.18 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/18/2026 3:59:49 PM EST |
| 75.00 | 50.00 | 53.90 | 51.95 | % | 0.69 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:49 PM EST | |||
| 80.00 | 45.05 | 49.30 | 47.18 | 40.41 | 0.00 | 0.00% | 0.59 | 0 | 6 | 0.98 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/18/2026 3:59:49 PM EST |
| 85.00 | 40.00 | 44.30 | 42.15 | 32.27 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.88 | 0.99 | 0.00 | -0.01 | 1/28/2026 | 2/18/2026 3:59:49 PM EST |
| 90.00 | 35.25 | 39.15 | 37.20 | 37.00 | +5.63 | +17.95% | 0.41 | 5 | 1 | 0.79 | 0.98 | 0.00 | -0.01 | 2/18/2026 | 2/18/2026 3:59:49 PM EST |
| 95.00 | 30.40 | 34.30 | 32.35 | 23.35 | 0.00 | 0.00% | 0.34 | 0 | 7 | 0.71 | 0.96 | 0.00 | -0.02 | 1/27/2026 | 2/18/2026 3:59:49 PM EST |
| 100.00 | 25.60 | 28.75 | 27.18 | 27.43 | -6.68 | -19.59% | 0.27 | 3 | 65 | 0.56 | 0.94 | 0.01 | -0.03 | 2/18/2026 | 2/18/2026 3:59:49 PM EST |
| 105.00 | 20.85 | 24.40 | 22.63 | 30.10 | 0.00 | 0.00% | 0.22 | 0 | 41 | 0.53 | 0.91 | 0.01 | -0.03 | 2/13/2026 | 2/18/2026 3:59:49 PM EST |
| 110.00 | 16.95 | 19.15 | 18.05 | 18.49 | -1.99 | -9.72% | 0.16 | 99 | 45 | 0.42 | 0.86 | 0.01 | -0.04 | 2/18/2026 | 2/18/2026 3:59:49 PM EST |
| 115.00 | 13.75 | 14.90 | 14.33 | 13.70 | -2.30 | -14.38% | 0.12 | 67 | 500 | 0.35 | 0.79 | 0.02 | -0.05 | 2/18/2026 | 2/18/2026 3:59:49 PM EST |
| 120.00 | 10.30 | 10.60 | 10.45 | 10.47 | -1.83 | -14.88% | 0.09 | 40 | 1,412 | 0.32 | 0.70 | 0.02 | -0.05 | 2/18/2026 | 2/18/2026 3:59:49 PM EST |
| 125.00 | 7.25 | 7.55 | 7.40 | 7.42 | -1.53 | -17.10% | 0.06 | 603 | 1,064 | 0.32 | 0.58 | 0.03 | -0.06 | 2/18/2026 | 2/18/2026 3:59:49 PM EST |
| 130.00 | 4.75 | 5.05 | 4.90 | 5.00 | -1.08 | -17.77% | 0.04 | 696 | 5,019 | 0.31 | 0.45 | 0.03 | -0.06 | 2/18/2026 | 2/18/2026 3:59:49 PM EST |
| 135.00 | 3.10 | 3.40 | 3.25 | 3.16 | -0.89 | -21.98% | 0.02 | 428 | 2,418 | 0.30 | 0.33 | 0.02 | -0.05 | 2/18/2026 | 2/18/2026 3:59:49 PM EST |
| 140.00 | 1.82 | 2.03 | 1.93 | 1.89 | -0.73 | -27.87% | 0.01 | 6,363 | 5,085 | 0.30 | 0.23 | 0.02 | -0.04 | 2/18/2026 | 2/18/2026 3:59:49 PM EST |
| 145.00 | 1.14 | 1.19 | 1.17 | 1.17 | -0.43 | -26.88% | 0.01 | 1,651 | 1,464 | 0.30 | 0.16 | 0.02 | -0.04 | 2/18/2026 | 2/18/2026 3:59:49 PM EST |
| 150.00 | 0.60 | 0.93 | 0.77 | 0.73 | -0.27 | -27.00% | 0.01 | 67 | 1,076 | 0.31 | 0.11 | 0.01 | -0.03 | 2/18/2026 | 2/18/2026 3:59:49 PM EST |
| 155.00 | 0.31 | 0.65 | 0.48 | 0.51 | -0.05 | -8.93% | 0.00 | 22 | 420 | 0.32 | 0.07 | 0.01 | -0.02 | 2/18/2026 | 2/18/2026 3:59:49 PM EST |
| 160.00 | 0.18 | 0.50 | 0.34 | 0.33 | -0.09 | -21.43% | 0.00 | 18 | 150 | 0.34 | 0.04 | 0.01 | -0.01 | 2/18/2026 | 2/18/2026 3:59:49 PM EST |
| 165.00 | 0.11 | 0.29 | 0.20 | 0.19 | -0.36 | -65.46% | 0.00 | 20 | 721 | 0.34 | 0.03 | 0.00 | -0.01 | 2/18/2026 | 2/18/2026 3:59:49 PM EST |
| 170.00 | 0.09 | 0.17 | 0.13 | 0.16 | -0.09 | -36.00% | 0.00 | 6 | 35 | 0.35 | 0.02 | 0.00 | -0.01 | 2/18/2026 | 2/18/2026 3:59:49 PM EST |
| 175.00 | 0.02 | 0.37 | 0.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.37 | 0.01 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 3:59:49 PM EST |
| 180.00 | 0.00 | 0.34 | 0.17 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.47 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/18/2026 3:59:49 PM EST |
| 185.00 | 0.02 | 0.40 | 0.21 | 0.04 | % | 0.00 | 125 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:49 PM EST | |
| 190.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 118 | 438 | 0.37 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:49 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 | 1.66 | 0.83 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/18/2026 3:59:49 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.78 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 3:59:49 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.83 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/18/2026 3:59:49 PM EST |
| 80.00 | 0.00 | 0.63 | 0.32 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/18/2026 3:59:49 PM EST |
| 85.00 | 0.00 | 0.31 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 587 | 0.56 | -0.01 | 0.00 | -0.01 | 2/17/2026 | 2/18/2026 3:59:49 PM EST |
| 90.00 | 0.07 | 0.37 | 0.22 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.45 | -0.02 | 0.00 | -0.01 | 2/12/2026 | 2/18/2026 3:59:49 PM EST |
| 95.00 | 0.25 | 0.33 | 0.29 | 0.29 | +0.09 | +45.00% | 0.00 | 30 | 140 | 0.42 | -0.04 | 0.00 | -0.02 | 2/18/2026 | 2/18/2026 3:59:49 PM EST |
| 100.00 | 0.42 | 0.51 | 0.47 | 0.50 | 0.00 | 0.00% | 0.00 | 81 | 2,547 | 0.39 | -0.06 | 0.01 | -0.03 | 2/18/2026 | 2/18/2026 3:59:49 PM EST |
| 105.00 | 0.71 | 0.80 | 0.76 | 0.71 | -0.01 | -1.39% | 0.01 | 1,031 | 5,992 | 0.37 | -0.09 | 0.01 | -0.03 | 2/18/2026 | 2/18/2026 3:59:49 PM EST |
| 110.00 | 1.19 | 1.33 | 1.26 | 1.26 | +0.11 | +9.57% | 0.01 | 244 | 4,371 | 0.35 | -0.14 | 0.01 | -0.04 | 2/18/2026 | 2/18/2026 3:59:49 PM EST |
| 115.00 | 2.02 | 2.23 | 2.13 | 2.09 | +0.10 | +5.03% | 0.02 | 752 | 5,988 | 0.33 | -0.21 | 0.02 | -0.05 | 2/18/2026 | 2/18/2026 3:59:49 PM EST |
| 120.00 | 3.25 | 3.60 | 3.43 | 3.41 | +0.44 | +14.82% | 0.03 | 1,301 | 6,172 | 0.32 | -0.30 | 0.02 | -0.05 | 2/18/2026 | 2/18/2026 3:59:49 PM EST |
| 125.00 | 5.15 | 6.00 | 5.58 | 5.35 | +0.55 | +11.46% | 0.04 | 6,709 | 2,066 | 0.31 | -0.42 | 0.03 | -0.06 | 2/18/2026 | 2/18/2026 3:59:49 PM EST |
| 130.00 | 7.85 | 8.30 | 8.08 | 7.90 | +1.05 | +15.33% | 0.06 | 529 | 1,242 | 0.31 | -0.55 | 0.03 | -0.06 | 2/18/2026 | 2/18/2026 3:59:49 PM EST |
| 135.00 | 10.55 | 11.35 | 10.95 | 11.25 | +1.28 | +12.84% | 0.08 | 47 | 202 | 0.30 | -0.67 | 0.02 | -0.05 | 2/18/2026 | 2/18/2026 3:59:49 PM EST |
| 140.00 | 13.45 | 15.70 | 14.58 | 14.15 | +0.85 | +6.40% | 0.10 | 7 | 1,028 | 0.26 | -0.77 | 0.02 | -0.04 | 2/18/2026 | 2/18/2026 3:59:49 PM EST |
| 145.00 | 19.10 | 20.40 | 19.75 | 19.10 | +2.65 | +16.11% | 0.14 | 21 | 46 | 0.35 | -0.84 | 0.02 | -0.04 | 2/18/2026 | 2/18/2026 3:59:49 PM EST |
| 150.00 | 22.20 | 24.60 | 23.40 | 22.67 | +0.51 | +2.31% | 0.16 | 2 | 34 | 0.40 | -0.89 | 0.01 | -0.03 | 2/18/2026 | 2/18/2026 3:59:49 PM EST |
| 155.00 | 26.55 | 30.50 | 28.53 | % | 0.18 | 0 | 0 | 0.53 | -0.93 | 0.01 | -0.02 | 2/18/2026 3:59:49 PM EST | |||
| 160.00 | 31.75 | 35.40 | 33.58 | % | 0.21 | 0 | 0 | 0.57 | -0.95 | 0.01 | -0.01 | 2/18/2026 3:59:49 PM EST | |||
| 165.00 | 36.35 | 40.35 | 38.35 | % | 0.23 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.01 | 2/18/2026 3:59:49 PM EST | |||
| 170.00 | 41.35 | 45.30 | 43.33 | % | 0.25 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 2/18/2026 3:59:49 PM EST | |||
| 175.00 | 46.35 | 50.30 | 48.33 | % | 0.28 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 2/18/2026 3:59:49 PM EST | |||
| 180.00 | 51.35 | 55.30 | 53.33 | % | 0.30 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:49 PM EST | |||
| 185.00 | 56.35 | 60.30 | 58.33 | % | 0.32 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:49 PM EST | |||
| 190.00 | 61.35 | 65.30 | 63.33 | % | 0.33 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:49 PM EST |