Options Chain for WALMART INC COM (WMT) - $121.09 as of 3/20/2026 2:19:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 69.65 | 73.55 | 71.60 | 67.40 | 0.00 | 0.00% | 1.51 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 3/20/2026 3:59:46 PM EST |
| 50.00 | 67.10 | 71.05 | 69.08 | 75.55 | 0.00 | 0.00% | 1.38 | 0 | 17 | 1.66 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:46 PM EST |
| 55.00 | 62.20 | 66.10 | 64.15 | 59.07 | 0.00 | 0.00% | 1.17 | 0 | 12 | 1.50 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 3/20/2026 3:59:46 PM EST |
| 60.00 | 57.20 | 60.80 | 59.00 | 65.65 | 0.00 | 0.00% | 0.98 | 0 | 37 | 1.36 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 3:59:46 PM EST |
| 65.00 | 52.20 | 55.95 | 54.08 | 57.25 | 0.00 | 0.00% | 0.83 | 0 | 35 | 1.23 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 3:59:46 PM EST |
| 70.00 | 47.25 | 50.70 | 48.98 | 55.60 | 0.00 | 0.00% | 0.70 | 0 | 36 | 1.12 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/20/2026 3:59:46 PM EST |
| 75.00 | 42.35 | 46.20 | 44.28 | 48.00 | 0.00 | 0.00% | 0.59 | 0 | 38 | 1.06 | 0.99 | 0.00 | 0.00 | 2/20/2026 | 3/20/2026 3:59:46 PM EST |
| 80.00 | 37.40 | 41.05 | 39.23 | 41.35 | 0.00 | 0.00% | 0.49 | 0 | 41 | 0.90 | 0.99 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 3:59:46 PM EST |
| 85.00 | 33.55 | 35.55 | 34.55 | 35.80 | -2.10 | -5.55% | 0.41 | 1 | 8,507 | 0.75 | 0.97 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 87.50 | 30.40 | 33.10 | 31.75 | 36.48 | 0.00 | 0.00% | 0.36 | 0 | 729 | 0.71 | 0.96 | 0.00 | -0.02 | 3/12/2026 | 3/20/2026 3:59:46 PM EST |
| 90.00 | 28.00 | 30.70 | 29.35 | 31.44 | -4.85 | -13.37% | 0.33 | 2 | 102 | 0.65 | 0.96 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 92.50 | 25.85 | 28.30 | 27.08 | 27.80 | 0.00 | 0.00% | 0.29 | 0 | 96 | 0.63 | 0.93 | 0.01 | -0.02 | 3/19/2026 | 3/20/2026 3:59:46 PM EST |
| 95.00 | 23.35 | 25.90 | 24.63 | 25.17 | -1.33 | -5.02% | 0.26 | 1 | 236 | 0.59 | 0.91 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 97.50 | 20.90 | 23.55 | 22.23 | 28.47 | 0.00 | 0.00% | 0.23 | 0 | 186 | 0.56 | 0.89 | 0.01 | -0.03 | 3/10/2026 | 3/20/2026 3:59:46 PM EST |
| 100.00 | 19.25 | 21.15 | 20.20 | 19.82 | -1.91 | -8.79% | 0.20 | 101 | 478 | 0.39 | 0.87 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 105.00 | 14.10 | 16.70 | 15.40 | 16.32 | -0.83 | -4.84% | 0.15 | 13 | 1,984 | 0.32 | 0.82 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 110.00 | 10.60 | 11.75 | 11.18 | 12.00 | -1.20 | -9.10% | 0.10 | 46 | 1,717 | 0.31 | 0.75 | 0.02 | -0.05 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 115.00 | 7.20 | 8.30 | 7.75 | 8.00 | -1.38 | -14.72% | 0.07 | 252 | 1,892 | 0.30 | 0.64 | 0.03 | -0.05 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 120.00 | 4.65 | 5.20 | 4.93 | 4.60 | -1.48 | -24.35% | 0.04 | 1,138 | 6,104 | 0.28 | 0.49 | 0.03 | -0.05 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 125.00 | 2.90 | 3.05 | 2.98 | 2.95 | -0.80 | -21.34% | 0.02 | 2,682 | 12,026 | 0.28 | 0.33 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 130.00 | 1.45 | 1.68 | 1.57 | 1.60 | -0.39 | -19.60% | 0.01 | 524 | 8,882 | 0.27 | 0.21 | 0.02 | -0.03 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 135.00 | 0.63 | 0.93 | 0.78 | 0.93 | -0.12 | -11.43% | 0.01 | 281 | 5,611 | 0.27 | 0.13 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 140.00 | 0.35 | 0.56 | 0.46 | 0.52 | -0.02 | -3.71% | 0.00 | 174 | 4,221 | 0.28 | 0.08 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 145.00 | 0.01 | 0.28 | 0.15 | 0.20 | -0.09 | -31.04% | 0.00 | 25 | 1,668 | 0.24 | 0.06 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 150.00 | 0.10 | 0.16 | 0.13 | 0.10 | -0.08 | -44.45% | 0.00 | 18 | 1,155 | 0.30 | 0.03 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 155.00 | 0.01 | 2.18 | 1.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 631 | 0.42 | 0.01 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:46 PM EST |
| 160.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.10 | -76.93% | 0.00 | 2 | 228 | 0.30 | 0.01 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 165.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.34 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:46 PM EST |
| 170.00 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.35 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/20/2026 3:59:46 PM EST |
| 175.00 | 0.00 | 0.81 | 0.41 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.62 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/20/2026 3:59:46 PM EST |
| 180.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 519 | 0.82 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:46 PM EST |
| 185.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:46 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 512 | 0.47 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 29 | 1.77 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 3/20/2026 3:59:46 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.96 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/20/2026 3:59:46 PM EST |
| 55.00 | 0.00 | 2.14 | 1.07 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.52 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 3/20/2026 3:59:46 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.38 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 3/20/2026 3:59:46 PM EST |
| 65.00 | 0.00 | 0.58 | 0.29 | 0.10 | +0.07 | +233.34% | 0.00 | 208 | 987 | 0.92 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 70.00 | 0.03 | 0.37 | 0.20 | 0.09 | +0.04 | +80.00% | 0.00 | 3 | 294 | 0.64 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 75.00 | 0.05 | 0.23 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.55 | -0.01 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:46 PM EST |
| 80.00 | 0.00 | 0.84 | 0.42 | 0.22 | +0.04 | +22.23% | 0.01 | 20 | 1,416 | 0.70 | -0.01 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 85.00 | 0.15 | 0.80 | 0.48 | 0.28 | +0.04 | +16.67% | 0.01 | 37 | 723 | 0.52 | -0.03 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 87.50 | 0.01 | 0.66 | 0.34 | 0.33 | +0.12 | +57.15% | 0.00 | 1 | 2,008 | 0.41 | -0.04 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 90.00 | 0.00 | 0.81 | 0.41 | 0.39 | +0.02 | +5.41% | 0.00 | 24 | 2,592 | 0.52 | -0.04 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 92.50 | 0.36 | 0.73 | 0.55 | 0.46 | +0.08 | +21.06% | 0.01 | 15 | 1,329 | 0.43 | -0.07 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 95.00 | 0.46 | 0.79 | 0.63 | 0.52 | +0.04 | +8.34% | 0.01 | 9 | 1,901 | 0.41 | -0.09 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 97.50 | 0.57 | 0.91 | 0.74 | 0.67 | +0.18 | +36.74% | 0.01 | 6 | 1,339 | 0.39 | -0.11 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 100.00 | 0.74 | 0.91 | 0.83 | 0.86 | +0.16 | +22.86% | 0.01 | 1,654 | 5,188 | 0.37 | -0.13 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 105.00 | 1.17 | 1.45 | 1.31 | 1.50 | +0.43 | +40.19% | 0.01 | 6,769 | 6,702 | 0.34 | -0.18 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 110.00 | 2.14 | 2.35 | 2.25 | 2.35 | +0.59 | +33.53% | 0.02 | 552 | 11,823 | 0.32 | -0.25 | 0.02 | -0.05 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 115.00 | 3.45 | 3.75 | 3.60 | 4.00 | +1.06 | +36.06% | 0.03 | 2,927 | 6,371 | 0.30 | -0.36 | 0.03 | -0.05 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 120.00 | 5.55 | 5.95 | 5.75 | 6.00 | +1.28 | +27.12% | 0.05 | 1,191 | 4,560 | 0.29 | -0.51 | 0.03 | -0.05 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 125.00 | 8.45 | 8.85 | 8.65 | 8.90 | +1.56 | +21.26% | 0.07 | 354 | 3,346 | 0.28 | -0.67 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 130.00 | 12.05 | 12.70 | 12.38 | 12.50 | +0.85 | +7.30% | 0.10 | 131 | 2,270 | 0.28 | -0.79 | 0.02 | -0.03 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 135.00 | 15.55 | 17.90 | 16.73 | 16.80 | +6.05 | +56.28% | 0.12 | 5 | 301 | 0.38 | -0.87 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 140.00 | 20.20 | 22.85 | 21.53 | 21.34 | +3.85 | +22.02% | 0.15 | 300 | 359 | 0.43 | -0.92 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 145.00 | 24.45 | 28.10 | 26.28 | 18.75 | 0.00 | 0.00% | 0.18 | 0 | 76 | 0.54 | -0.94 | 0.01 | -0.01 | 3/4/2026 | 3/20/2026 3:59:46 PM EST |
| 150.00 | 29.45 | 33.15 | 31.30 | 21.80 | 0.00 | 0.00% | 0.21 | 0 | 15 | 0.59 | -0.97 | 0.00 | -0.01 | 2/17/2026 | 3/20/2026 3:59:46 PM EST |
| 155.00 | 34.45 | 38.15 | 36.30 | 37.17 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.64 | -0.99 | 0.00 | 0.00 | 1/15/2026 | 3/20/2026 3:59:46 PM EST |
| 160.00 | 39.45 | 43.15 | 41.30 | 34.15 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.69 | -0.99 | 0.00 | 0.00 | 2/25/2026 | 3/20/2026 3:59:46 PM EST |
| 165.00 | 44.45 | 48.15 | 46.30 | 39.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/20/2026 3:59:46 PM EST |
| 170.00 | 49.20 | 53.15 | 51.18 | 45.45 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 3:59:46 PM EST |
| 175.00 | 54.20 | 58.15 | 56.18 | % | 0.32 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:46 PM EST | |||
| 180.00 | 59.20 | 63.15 | 61.18 | % | 0.34 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:46 PM EST | |||
| 185.00 | 64.20 | 68.15 | 66.18 | % | 0.36 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:46 PM EST | |||
| 190.00 | 69.20 | 73.15 | 71.18 | 63.73 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:46 PM EST |