Options Chain for WALMART INC COM (WMT) - $134.05 as of 2/17/2026 7:10:54 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 | 61.95 | 65.90 | 63.93 | % | 0.98 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:47 PM EST | |||
| 70.00 | 56.85 | 60.95 | 58.90 | % | 0.84 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:47 PM EST | |||
| 75.00 | 51.90 | 56.05 | 53.98 | % | 0.72 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:47 PM EST | |||
| 80.00 | 46.90 | 51.10 | 49.00 | % | 0.61 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:47 PM EST | |||
| 85.00 | 41.95 | 45.90 | 43.93 | % | 0.52 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:47 PM EST | |||
| 90.00 | 37.05 | 40.70 | 38.88 | % | 0.43 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 2/17/2026 3:59:47 PM EST | |||
| 95.00 | 32.10 | 36.05 | 34.08 | % | 0.36 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.02 | 2/17/2026 3:59:47 PM EST | |||
| 100.00 | 27.30 | 31.00 | 29.15 | % | 0.29 | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.02 | 2/17/2026 3:59:47 PM EST | |||
| 105.00 | 22.50 | 26.15 | 24.33 | % | 0.23 | 0 | 0 | 0.57 | 0.95 | 0.01 | -0.03 | 2/17/2026 3:59:47 PM EST | |||
| 110.00 | 18.75 | 21.10 | 19.93 | % | 0.18 | 0 | 0 | 0.51 | 0.90 | 0.01 | -0.05 | 2/17/2026 3:59:47 PM EST | |||
| 115.00 | 15.20 | 16.75 | 15.98 | 15.99 | -4.51 | -22.00% | 0.14 | 4 | 1 | 0.37 | 0.84 | 0.01 | -0.06 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 116.00 | 13.85 | 15.95 | 14.90 | % | 0.13 | 0 | 0 | 0.33 | 0.82 | 0.02 | -0.06 | 2/17/2026 3:59:47 PM EST | |||
| 117.00 | 13.20 | 15.65 | 14.43 | % | 0.12 | 0 | 0 | 0.37 | 0.80 | 0.02 | -0.06 | 2/17/2026 3:59:47 PM EST | |||
| 118.00 | 12.20 | 14.35 | 13.28 | 15.51 | % | 0.11 | 1 | 0 | 0.33 | 0.79 | 0.02 | -0.07 | 2/17/2026 | 2/17/2026 3:59:47 PM EST | |
| 119.00 | 11.45 | 13.55 | 12.50 | 14.53 | % | 0.11 | 1 | 0 | 0.34 | 0.77 | 0.02 | -0.07 | 2/17/2026 | 2/17/2026 3:59:47 PM EST | |
| 120.00 | 11.00 | 12.65 | 11.83 | 11.69 | % | 0.10 | 1 | 0 | 0.34 | 0.75 | 0.02 | -0.07 | 2/17/2026 | 2/17/2026 3:59:47 PM EST | |
| 121.00 | 10.05 | 12.10 | 11.08 | % | 0.09 | 0 | 0 | 0.34 | 0.73 | 0.02 | -0.07 | 2/17/2026 3:59:47 PM EST | |||
| 122.00 | 9.55 | 11.20 | 10.38 | 13.22 | % | 0.09 | 3 | 0 | 0.34 | 0.71 | 0.02 | -0.07 | 2/17/2026 | 2/17/2026 3:59:47 PM EST | |
| 123.00 | 9.00 | 10.70 | 9.85 | % | 0.08 | 0 | 0 | 0.35 | 0.69 | 0.02 | -0.07 | 2/17/2026 3:59:47 PM EST | |||
| 124.00 | 8.15 | 10.05 | 9.10 | % | 0.07 | 0 | 0 | 0.34 | 0.66 | 0.02 | -0.07 | 2/17/2026 3:59:47 PM EST | |||
| 125.00 | 7.70 | 9.05 | 8.38 | % | 0.07 | 0 | 0 | 0.33 | 0.64 | 0.02 | -0.07 | 2/17/2026 3:59:47 PM EST | |||
| 126.00 | 7.10 | 8.90 | 8.00 | 8.80 | % | 0.06 | 1 | 0 | 0.35 | 0.61 | 0.03 | -0.08 | 2/17/2026 | 2/17/2026 3:59:47 PM EST | |
| 127.00 | 6.05 | 8.00 | 7.03 | 9.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.32 | 0.59 | 0.03 | -0.08 | 2/13/2026 | 2/17/2026 3:59:47 PM EST |
| 128.00 | 6.10 | 7.30 | 6.70 | 6.70 | % | 0.05 | 2 | 0 | 0.33 | 0.56 | 0.03 | -0.08 | 2/17/2026 | 2/17/2026 3:59:47 PM EST | |
| 129.00 | 5.70 | 6.50 | 6.10 | 6.05 | % | 0.05 | 14 | 0 | 0.33 | 0.54 | 0.03 | -0.07 | 2/17/2026 | 2/17/2026 3:59:47 PM EST | |
| 130.00 | 5.10 | 5.90 | 5.50 | 5.57 | -3.20 | -36.49% | 0.04 | 9 | 16 | 0.32 | 0.51 | 0.03 | -0.07 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 131.00 | 4.75 | 5.90 | 5.33 | 6.23 | -0.13 | -2.05% | 0.04 | 21 | 1 | 0.34 | 0.48 | 0.03 | -0.07 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 132.00 | 4.15 | 5.95 | 5.05 | 6.00 | -1.48 | -19.79% | 0.04 | 5 | 16 | 0.35 | 0.45 | 0.03 | -0.07 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 133.00 | 3.90 | 4.45 | 4.18 | 4.27 | -2.19 | -33.91% | 0.03 | 2 | 10 | 0.32 | 0.43 | 0.03 | -0.07 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 134.00 | 3.40 | 5.10 | 4.25 | 4.65 | -3.05 | -39.61% | 0.03 | 2 | 2 | 0.34 | 0.40 | 0.03 | -0.07 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 135.00 | 3.15 | 3.90 | 3.53 | 3.39 | -2.49 | -42.35% | 0.03 | 25 | 19 | 0.32 | 0.37 | 0.03 | -0.07 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 136.00 | 2.79 | 4.30 | 3.55 | % | 0.03 | 0 | 0 | 0.34 | 0.35 | 0.03 | -0.06 | 2/17/2026 3:59:47 PM EST | |||
| 137.00 | 2.58 | 4.10 | 3.34 | 5.17 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.35 | 0.32 | 0.03 | -0.06 | 2/13/2026 | 2/17/2026 3:59:47 PM EST |
| 138.00 | 2.13 | 3.90 | 3.02 | 2.91 | -0.91 | -23.83% | 0.02 | 5 | 50 | 0.34 | 0.30 | 0.03 | -0.06 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 139.00 | 1.95 | 3.75 | 2.85 | % | 0.02 | 0 | 0 | 0.35 | 0.27 | 0.02 | -0.06 | 2/17/2026 3:59:47 PM EST | |||
| 140.00 | 1.81 | 2.40 | 2.11 | 2.07 | -1.87 | -47.47% | 0.02 | 4 | 1 | 0.32 | 0.25 | 0.02 | -0.06 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 141.00 | 1.53 | 3.50 | 2.52 | 1.30 | % | 0.02 | 27 | 0 | 0.36 | 0.23 | 0.02 | -0.05 | 2/17/2026 | 2/17/2026 3:59:47 PM EST | |
| 142.00 | 1.37 | 2.83 | 2.10 | 4.02 | +0.19 | +4.97% | 0.01 | 1 | 1 | 0.35 | 0.21 | 0.02 | -0.05 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 143.00 | 1.04 | 2.66 | 1.85 | 3.75 | +0.78 | +26.27% | 0.01 | 2 | 1 | 0.34 | 0.19 | 0.02 | -0.05 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 145.00 | 0.93 | 2.28 | 1.61 | 2.50 | % | 0.01 | 3 | 0 | 0.35 | 0.16 | 0.02 | -0.04 | 2/17/2026 | 2/17/2026 3:59:47 PM EST | |
| 150.00 | 0.48 | 2.45 | 1.47 | % | 0.01 | 0 | 0 | 0.39 | 0.10 | 0.01 | -0.03 | 2/17/2026 3:59:47 PM EST | |||
| 155.00 | 0.24 | 0.49 | 0.37 | 0.47 | % | 0.00 | 6 | 0 | 0.32 | 0.06 | 0.01 | -0.02 | 2/17/2026 | 2/17/2026 3:59:47 PM EST | |
| 160.00 | 0.09 | 2.03 | 1.06 | % | 0.01 | 0 | 0 | 0.43 | 0.03 | 0.01 | -0.01 | 2/17/2026 3:59:47 PM EST | |||
| 165.00 | 0.01 | 1.99 | 1.00 | % | 0.01 | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.01 | 2/17/2026 3:59:47 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 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:47 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:47 PM EST | |||
| 75.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:47 PM EST | |||
| 80.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:47 PM EST | |||
| 85.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:47 PM EST | |||
| 90.00 | 0.15 | 0.33 | 0.24 | 0.20 | % | 0.00 | 4 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 3:59:47 PM EST | |
| 95.00 | 0.00 | 1.23 | 0.62 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.02 | 2/17/2026 3:59:47 PM EST | |||
| 100.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.75 | -0.02 | 0.00 | -0.02 | 2/17/2026 3:59:47 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.51 | -0.05 | 0.01 | -0.03 | 2/17/2026 3:59:47 PM EST | |||
| 110.00 | 0.74 | 1.00 | 0.87 | 0.85 | % | 0.01 | 7 | 0 | 0.39 | -0.10 | 0.01 | -0.05 | 2/17/2026 | 2/17/2026 3:59:47 PM EST | |
| 115.00 | 1.34 | 1.75 | 1.55 | 1.50 | +0.09 | +6.39% | 0.01 | 13 | 1 | 0.37 | -0.16 | 0.01 | -0.06 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 116.00 | 0.46 | 3.40 | 1.93 | % | 0.02 | 0 | 0 | 0.34 | -0.18 | 0.02 | -0.06 | 2/17/2026 3:59:47 PM EST | |||
| 117.00 | 0.64 | 3.45 | 2.05 | % | 0.02 | 0 | 0 | 0.35 | -0.20 | 0.02 | -0.06 | 2/17/2026 3:59:47 PM EST | |||
| 118.00 | 1.59 | 2.42 | 2.01 | 1.57 | % | 0.02 | 1 | 0 | 0.36 | -0.21 | 0.02 | -0.07 | 2/17/2026 | 2/17/2026 3:59:47 PM EST | |
| 119.00 | 1.58 | 2.51 | 2.05 | 1.71 | % | 0.02 | 1 | 0 | 0.34 | -0.23 | 0.02 | -0.07 | 2/17/2026 | 2/17/2026 3:59:47 PM EST | |
| 120.00 | 2.10 | 2.89 | 2.50 | 2.44 | +0.45 | +22.62% | 0.02 | 2 | 1 | 0.35 | -0.25 | 0.02 | -0.07 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 121.00 | 2.45 | 3.20 | 2.83 | 2.75 | % | 0.02 | 1 | 0 | 0.36 | -0.27 | 0.02 | -0.07 | 2/17/2026 | 2/17/2026 3:59:47 PM EST | |
| 122.00 | 1.86 | 3.35 | 2.61 | 2.33 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.32 | -0.29 | 0.02 | -0.07 | 2/12/2026 | 2/17/2026 3:59:47 PM EST |
| 123.00 | 2.88 | 3.75 | 3.32 | 3.29 | +0.67 | +25.58% | 0.03 | 2 | 1 | 0.34 | -0.31 | 0.02 | -0.07 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 124.00 | 2.53 | 4.20 | 3.37 | % | 0.03 | 0 | 0 | 0.32 | -0.34 | 0.02 | -0.07 | 2/17/2026 3:59:47 PM EST | |||
| 125.00 | 3.65 | 4.55 | 4.10 | 4.06 | % | 0.03 | 2 | 0 | 0.35 | -0.36 | 0.02 | -0.07 | 2/17/2026 | 2/17/2026 3:59:47 PM EST | |
| 126.00 | 3.30 | 4.95 | 4.13 | % | 0.03 | 0 | 0 | 0.32 | -0.39 | 0.03 | -0.08 | 2/17/2026 3:59:47 PM EST | |||
| 127.00 | 3.70 | 5.35 | 4.53 | % | 0.04 | 0 | 0 | 0.32 | -0.41 | 0.03 | -0.08 | 2/17/2026 3:59:47 PM EST | |||
| 128.00 | 4.95 | 6.20 | 5.58 | 5.46 | % | 0.04 | 3 | 0 | 0.35 | -0.44 | 0.03 | -0.08 | 2/17/2026 | 2/17/2026 3:59:47 PM EST | |
| 129.00 | 5.40 | 6.35 | 5.88 | 5.82 | +1.22 | +26.53% | 0.05 | 2 | 3 | 0.34 | -0.46 | 0.03 | -0.07 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 130.00 | 6.10 | 6.90 | 6.50 | 6.50 | +1.25 | +23.81% | 0.05 | 14 | 1 | 0.35 | -0.49 | 0.03 | -0.07 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 131.00 | 6.25 | 7.60 | 6.93 | 5.00 | % | 0.05 | 1 | 0 | 0.34 | -0.52 | 0.03 | -0.07 | 2/17/2026 | 2/17/2026 3:59:47 PM EST | |
| 132.00 | 6.35 | 8.10 | 7.23 | 7.56 | % | 0.05 | 2 | 0 | 0.32 | -0.55 | 0.03 | -0.07 | 2/17/2026 | 2/17/2026 3:59:47 PM EST | |
| 133.00 | 6.95 | 8.65 | 7.80 | 7.48 | % | 0.06 | 2 | 0 | 0.32 | -0.57 | 0.03 | -0.07 | 2/17/2026 | 2/17/2026 3:59:47 PM EST | |
| 134.00 | 7.55 | 9.15 | 8.35 | 6.25 | % | 0.06 | 1 | 0 | 0.32 | -0.60 | 0.03 | -0.07 | 2/17/2026 | 2/17/2026 3:59:47 PM EST | |
| 135.00 | 8.40 | 9.80 | 9.10 | 8.80 | +2.40 | +37.50% | 0.07 | 21 | 5 | 0.32 | -0.63 | 0.03 | -0.07 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 136.00 | 8.90 | 10.65 | 9.78 | % | 0.07 | 0 | 0 | 0.32 | -0.65 | 0.03 | -0.06 | 2/17/2026 3:59:47 PM EST | |||
| 137.00 | 9.60 | 11.35 | 10.48 | 8.44 | % | 0.08 | 3 | 0 | 0.32 | -0.68 | 0.03 | -0.06 | 2/17/2026 | 2/17/2026 3:59:47 PM EST | |
| 138.00 | 10.30 | 12.25 | 11.28 | 8.95 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.32 | -0.70 | 0.03 | -0.06 | 2/12/2026 | 2/17/2026 3:59:47 PM EST |
| 139.00 | 11.05 | 12.85 | 11.95 | % | 0.09 | 0 | 0 | 0.31 | -0.73 | 0.02 | -0.06 | 2/17/2026 3:59:47 PM EST | |||
| 140.00 | 11.85 | 13.65 | 12.75 | % | 0.09 | 0 | 0 | 0.31 | -0.75 | 0.02 | -0.06 | 2/17/2026 3:59:47 PM EST | |||
| 141.00 | 12.60 | 14.55 | 13.58 | % | 0.10 | 0 | 0 | 0.40 | -0.77 | 0.02 | -0.05 | 2/17/2026 3:59:47 PM EST | |||
| 142.00 | 13.45 | 15.40 | 14.43 | % | 0.10 | 0 | 0 | 0.41 | -0.79 | 0.02 | -0.05 | 2/17/2026 3:59:47 PM EST | |||
| 143.00 | 13.85 | 16.45 | 15.15 | % | 0.11 | 0 | 0 | 0.43 | -0.81 | 0.02 | -0.05 | 2/17/2026 3:59:47 PM EST | |||
| 145.00 | 15.95 | 18.00 | 16.98 | % | 0.12 | 0 | 0 | 0.43 | -0.84 | 0.02 | -0.04 | 2/17/2026 3:59:47 PM EST | |||
| 150.00 | 19.85 | 23.65 | 21.75 | % | 0.14 | 0 | 0 | 0.48 | -0.90 | 0.01 | -0.03 | 2/17/2026 3:59:47 PM EST | |||
| 155.00 | 24.65 | 28.45 | 26.55 | % | 0.17 | 0 | 0 | 0.52 | -0.94 | 0.01 | -0.02 | 2/17/2026 3:59:47 PM EST | |||
| 160.00 | 29.55 | 33.35 | 31.45 | % | 0.20 | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.01 | 2/17/2026 3:59:47 PM EST | |||
| 165.00 | 34.45 | 38.30 | 36.38 | % | 0.22 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 2/17/2026 3:59:47 PM EST |