Options Chain for WALMART INC COM (WMT) - $132.03 as of 4/23/2026 10:33:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 85.00 | 89.10 | 87.05 | 84.15 | 0.00 | 0.00% | 1.93 | 0 | 188 | 1.97 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 3:59:55 PM EST |
| 47.50 | 82.70 | 86.65 | 84.68 | % | 1.78 | 0 | 38 | 1.89 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 50.00 | 80.20 | 84.20 | 82.20 | 71.50 | 0.00 | 0.00% | 1.64 | 0 | 107 | 1.79 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/23/2026 3:59:55 PM EST |
| 55.00 | 75.20 | 79.15 | 77.18 | 72.98 | 0.00 | 0.00% | 1.40 | 0 | 289 | 1.64 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 3:59:55 PM EST |
| 60.00 | 70.30 | 74.25 | 72.28 | 68.03 | 0.00 | 0.00% | 1.20 | 0 | 372 | 1.51 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 3:59:55 PM EST |
| 65.00 | 65.30 | 69.25 | 67.28 | 59.24 | 0.00 | 0.00% | 1.04 | 0 | 188 | 1.37 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/23/2026 3:59:55 PM EST |
| 70.00 | 60.95 | 63.55 | 62.25 | 60.00 | 0.00 | 0.00% | 0.89 | 0 | 97 | 1.24 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/23/2026 3:59:55 PM EST |
| 75.00 | 55.35 | 59.30 | 57.33 | 48.95 | 0.00 | 0.00% | 0.76 | 0 | 217 | 1.14 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/23/2026 3:59:55 PM EST |
| 77.50 | 53.00 | 56.80 | 54.90 | % | 0.71 | 0 | 49 | 1.09 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 80.00 | 50.45 | 54.40 | 52.43 | 45.25 | 0.00 | 0.00% | 0.66 | 0 | 320 | 1.05 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/23/2026 3:59:55 PM EST |
| 82.50 | 48.00 | 51.95 | 49.98 | 42.29 | 0.00 | 0.00% | 0.61 | 0 | 137 | 1.00 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/23/2026 3:59:55 PM EST |
| 85.00 | 45.50 | 49.45 | 47.48 | 44.25 | 0.00 | 0.00% | 0.56 | 0 | 365 | 0.93 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 3:59:55 PM EST |
| 87.50 | 43.15 | 46.75 | 44.95 | 38.82 | 0.00 | 0.00% | 0.51 | 0 | 1,774 | 0.86 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/23/2026 3:59:55 PM EST |
| 90.00 | 41.15 | 43.95 | 42.55 | 35.50 | 0.00 | 0.00% | 0.47 | 0 | 1,088 | 0.84 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/23/2026 3:59:55 PM EST |
| 92.50 | 38.70 | 41.25 | 39.98 | 37.20 | 0.00 | 0.00% | 0.43 | 0 | 609 | 0.71 | 1.00 | 0.00 | -0.01 | 4/9/2026 | 4/23/2026 3:59:55 PM EST |
| 95.00 | 35.70 | 39.55 | 37.63 | 37.55 | +1.96 | +5.51% | 0.40 | 50 | 921 | 0.77 | 0.99 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 97.50 | 33.30 | 37.00 | 35.15 | 31.68 | 0.00 | 0.00% | 0.36 | 0 | 2,916 | 0.70 | 0.99 | 0.00 | -0.01 | 4/22/2026 | 4/23/2026 3:59:55 PM EST |
| 100.00 | 31.40 | 34.00 | 32.70 | 33.00 | +2.34 | +7.64% | 0.33 | 6 | 2,183 | 0.60 | 0.99 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 105.00 | 26.55 | 28.85 | 27.70 | 27.46 | +2.57 | +10.33% | 0.26 | 5 | 5,592 | 0.50 | 0.97 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 110.00 | 22.05 | 24.00 | 23.03 | 23.12 | +1.87 | +8.80% | 0.21 | 54 | 2,684 | 0.44 | 0.94 | 0.01 | -0.03 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 115.00 | 17.25 | 18.90 | 18.08 | 17.77 | +1.18 | +7.12% | 0.16 | 13 | 3,218 | 0.36 | 0.89 | 0.01 | -0.04 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 120.00 | 14.25 | 14.70 | 14.48 | 14.53 | +1.99 | +15.87% | 0.12 | 115 | 6,585 | 0.32 | 0.81 | 0.02 | -0.05 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 125.00 | 10.30 | 10.80 | 10.55 | 10.70 | +1.74 | +19.42% | 0.08 | 121 | 5,159 | 0.30 | 0.71 | 0.02 | -0.05 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 130.00 | 7.30 | 7.55 | 7.43 | 7.42 | +1.07 | +16.85% | 0.06 | 381 | 7,672 | 0.30 | 0.59 | 0.03 | -0.06 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 135.00 | 4.80 | 4.95 | 4.88 | 4.90 | +0.85 | +20.99% | 0.04 | 1,814 | 13,131 | 0.29 | 0.46 | 0.03 | -0.06 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 140.00 | 2.91 | 3.10 | 3.01 | 3.05 | +0.51 | +20.08% | 0.02 | 674 | 8,539 | 0.28 | 0.33 | 0.02 | -0.05 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 145.00 | 1.69 | 1.82 | 1.76 | 1.77 | +0.28 | +18.80% | 0.01 | 276 | 3,291 | 0.28 | 0.22 | 0.02 | -0.04 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 150.00 | 0.98 | 1.07 | 1.03 | 0.98 | +0.16 | +19.52% | 0.01 | 304 | 8,345 | 0.28 | 0.14 | 0.02 | -0.03 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 155.00 | 0.51 | 0.58 | 0.55 | 0.60 | +0.15 | +33.34% | 0.00 | 80 | 1,357 | 0.28 | 0.08 | 0.01 | -0.02 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 160.00 | 0.24 | 0.34 | 0.29 | 0.33 | +0.10 | +43.48% | 0.00 | 8 | 688 | 0.28 | 0.05 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.01 | +7.15% | 0.00 | 102 | 137 | 0.30 | 0.02 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 0.60 | 0.30 | 0.09 | +0.03 | +50.00% | 0.00 | 10 | 347 | 0.41 | 0.01 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 0.36 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.40 | 0.01 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 0.14 | 0.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.37 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/23/2026 3:59:55 PM EST |
| 185.00 | 0.01 | 0.32 | 0.17 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.38 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 0.31 | 0.16 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 351 | 0.48 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.28 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/23/2026 3:59:55 PM EST |
| 47.50 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 16 | 1.90 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.16 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 286 | 1.12 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/23/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 120 | 1.65 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 862 | 1.51 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/23/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.21 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 492 | 0.87 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/23/2026 3:59:55 PM EST |
| 70.00 | 0.01 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,157 | 0.71 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.73 | 0.37 | 0.04 | -0.01 | -20.00% | 0.00 | 5 | 966 | 0.89 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 77.50 | 0.00 | 0.37 | 0.19 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,505 | 0.74 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/23/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.58 | 0.29 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,728 | 0.77 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/23/2026 3:59:55 PM EST |
| 82.50 | 0.00 | 1.15 | 0.58 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1,027 | 0.84 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/23/2026 3:59:55 PM EST |
| 85.00 | 0.01 | 0.22 | 0.12 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2,363 | 0.49 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:55 PM EST |
| 87.50 | 0.01 | 0.71 | 0.36 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,850 | 0.53 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 3:59:55 PM EST |
| 90.00 | 0.04 | 0.22 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 30 | 2,694 | 0.46 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 92.50 | 0.10 | 0.24 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 5 | 1,132 | 0.46 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 0.23 | 0.12 | 0.16 | -0.03 | -15.79% | 0.00 | 1 | 2,232 | 0.45 | -0.01 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 97.50 | 0.12 | 0.50 | 0.31 | 0.18 | -0.03 | -14.29% | 0.00 | 33 | 6,153 | 0.44 | -0.01 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 100.00 | 0.22 | 0.28 | 0.25 | 0.23 | -0.06 | -20.69% | 0.00 | 125 | 16,202 | 0.40 | -0.01 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 105.00 | 0.19 | 0.44 | 0.32 | 0.36 | -0.12 | -25.00% | 0.00 | 102 | 22,638 | 0.35 | -0.03 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 110.00 | 0.57 | 0.63 | 0.60 | 0.57 | -0.23 | -28.75% | 0.01 | 137 | 20,858 | 0.34 | -0.06 | 0.01 | -0.03 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 115.00 | 0.98 | 1.08 | 1.03 | 1.04 | -0.29 | -21.81% | 0.01 | 243 | 10,478 | 0.33 | -0.11 | 0.01 | -0.04 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 120.00 | 1.73 | 1.85 | 1.79 | 1.79 | -0.49 | -21.50% | 0.01 | 238 | 6,153 | 0.31 | -0.19 | 0.02 | -0.05 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 125.00 | 2.95 | 3.10 | 3.03 | 2.96 | -0.76 | -20.43% | 0.02 | 343 | 6,181 | 0.30 | -0.29 | 0.02 | -0.05 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 130.00 | 4.70 | 4.90 | 4.80 | 4.80 | -0.97 | -16.82% | 0.04 | 320 | 2,851 | 0.29 | -0.41 | 0.03 | -0.06 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 135.00 | 7.20 | 7.50 | 7.35 | 7.25 | -1.52 | -17.34% | 0.05 | 163 | 181 | 0.29 | -0.54 | 0.03 | -0.06 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 140.00 | 10.30 | 11.10 | 10.70 | 11.00 | -1.36 | -11.01% | 0.08 | 1 | 100 | 0.29 | -0.67 | 0.02 | -0.05 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 145.00 | 13.60 | 14.95 | 14.28 | 15.00 | -0.80 | -5.07% | 0.10 | 2 | 6 | 0.27 | -0.78 | 0.02 | -0.04 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 150.00 | 17.70 | 19.70 | 18.70 | 21.13 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.36 | -0.86 | 0.02 | -0.03 | 4/21/2026 | 4/23/2026 3:59:55 PM EST |
| 155.00 | 22.10 | 25.15 | 23.63 | 28.50 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.45 | -0.92 | 0.01 | -0.02 | 4/6/2026 | 4/23/2026 3:59:55 PM EST |
| 160.00 | 26.85 | 29.85 | 28.35 | % | 0.18 | 0 | 2 | 0.48 | -0.95 | 0.01 | -0.01 | 4/23/2026 3:59:55 PM EST | |||
| 165.00 | 30.95 | 34.25 | 32.60 | 32.70 | -2.80 | -7.89% | 0.20 | 1 | 3 | 0.49 | -0.98 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 170.00 | 35.95 | 39.85 | 37.90 | 40.38 | 0.00 | 0.00% | 0.22 | 0 | 30 | 0.58 | -0.99 | 0.00 | 0.00 | 4/9/2026 | 4/23/2026 3:59:55 PM EST |
| 175.00 | 40.95 | 44.45 | 42.70 | % | 0.24 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 180.00 | 45.95 | 49.85 | 47.90 | % | 0.27 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 185.00 | 50.90 | 54.85 | 52.88 | % | 0.29 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 190.00 | 55.95 | 59.85 | 57.90 | % | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST |