Options Chain for WALMART INC COM (WMT) - $130.48 as of 5/8/2026 6:57:11 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 | 63.65 | 67.85 | 65.75 | % | 1.01 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 70.00 | 58.70 | 62.85 | 60.78 | % | 0.87 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 75.00 | 53.70 | 57.90 | 55.80 | % | 0.74 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 80.00 | 48.70 | 52.95 | 50.83 | % | 0.64 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 85.00 | 43.75 | 47.95 | 45.85 | % | 0.54 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 90.00 | 38.80 | 43.00 | 40.90 | % | 0.45 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 95.00 | 33.85 | 38.05 | 35.95 | % | 0.38 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 5/8/2026 3:59:59 PM EST | |||
| 100.00 | 29.65 | 33.10 | 31.38 | % | 0.31 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.02 | 5/8/2026 3:59:59 PM EST | |||
| 105.00 | 24.60 | 28.00 | 26.30 | % | 0.25 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.03 | 5/8/2026 3:59:59 PM EST | |||
| 110.00 | 19.95 | 23.10 | 21.53 | % | 0.20 | 0 | 0 | 0.49 | 0.94 | 0.01 | -0.03 | 5/8/2026 3:59:59 PM EST | |||
| 115.00 | 15.35 | 18.75 | 17.05 | % | 0.15 | 0 | 0 | 0.46 | 0.89 | 0.01 | -0.04 | 5/8/2026 3:59:59 PM EST | |||
| 116.00 | 13.85 | 17.95 | 15.90 | % | 0.14 | 0 | 0 | 0.45 | 0.88 | 0.01 | -0.05 | 5/8/2026 3:59:59 PM EST | |||
| 117.00 | 13.40 | 17.00 | 15.20 | % | 0.13 | 0 | 0 | 0.44 | 0.86 | 0.02 | -0.05 | 5/8/2026 3:59:59 PM EST | |||
| 118.00 | 12.95 | 16.05 | 14.50 | % | 0.12 | 0 | 0 | 0.42 | 0.85 | 0.02 | -0.05 | 5/8/2026 3:59:59 PM EST | |||
| 119.00 | 12.00 | 15.35 | 13.68 | % | 0.11 | 0 | 0 | 0.42 | 0.83 | 0.02 | -0.05 | 5/8/2026 3:59:59 PM EST | |||
| 120.00 | 10.60 | 14.50 | 12.55 | % | 0.10 | 0 | 0 | 0.41 | 0.81 | 0.02 | -0.05 | 5/8/2026 3:59:59 PM EST | |||
| 121.00 | 10.85 | 13.75 | 12.30 | % | 0.10 | 0 | 0 | 0.30 | 0.79 | 0.02 | -0.06 | 5/8/2026 3:59:59 PM EST | |||
| 122.00 | 9.50 | 13.00 | 11.25 | % | 0.09 | 0 | 0 | 0.28 | 0.77 | 0.02 | -0.06 | 5/8/2026 3:59:59 PM EST | |||
| 123.00 | 9.00 | 12.05 | 10.53 | % | 0.09 | 0 | 0 | 0.28 | 0.75 | 0.02 | -0.06 | 5/8/2026 3:59:59 PM EST | |||
| 124.00 | 7.55 | 10.35 | 8.95 | 9.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.28 | 0.73 | 0.02 | -0.06 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 125.00 | 7.70 | 10.65 | 9.18 | % | 0.07 | 0 | 0 | 0.29 | 0.70 | 0.03 | -0.06 | 5/8/2026 3:59:59 PM EST | |||
| 126.00 | 7.55 | 9.05 | 8.30 | % | 0.07 | 0 | 0 | 0.28 | 0.68 | 0.03 | -0.06 | 5/8/2026 3:59:59 PM EST | |||
| 127.00 | 6.90 | 8.95 | 7.93 | % | 0.06 | 0 | 0 | 0.30 | 0.65 | 0.03 | -0.06 | 5/8/2026 3:59:59 PM EST | |||
| 128.00 | 6.35 | 7.80 | 7.08 | 6.82 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.28 | 0.62 | 0.03 | -0.06 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 129.00 | 5.70 | 7.55 | 6.63 | % | 0.05 | 0 | 0 | 0.29 | 0.59 | 0.03 | -0.06 | 5/8/2026 3:59:59 PM EST | |||
| 130.00 | 5.45 | 6.70 | 6.08 | 6.10 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.28 | 0.56 | 0.03 | -0.06 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 131.00 | 4.95 | 6.15 | 5.55 | 5.40 | +0.85 | +18.69% | 0.04 | 5 | 1 | 0.28 | 0.53 | 0.03 | -0.06 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 132.00 | 4.45 | 5.65 | 5.05 | 5.26 | % | 0.04 | 2 | 0 | 0.28 | 0.50 | 0.03 | -0.06 | 5/8/2026 | 5/8/2026 3:59:59 PM EST | |
| 133.00 | 3.95 | 5.25 | 4.60 | 4.80 | % | 0.03 | 18 | 0 | 0.28 | 0.47 | 0.03 | -0.06 | 5/8/2026 | 5/8/2026 3:59:59 PM EST | |
| 134.00 | 3.55 | 4.80 | 4.18 | 4.35 | +0.60 | +16.00% | 0.03 | 50 | 3 | 0.28 | 0.44 | 0.03 | -0.06 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 135.00 | 3.00 | 4.00 | 3.50 | 3.95 | % | 0.03 | 15 | 0 | 0.26 | 0.41 | 0.03 | -0.06 | 5/8/2026 | 5/8/2026 3:59:59 PM EST | |
| 136.00 | 2.78 | 4.00 | 3.39 | 3.50 | +0.48 | +15.90% | 0.02 | 74 | 1 | 0.28 | 0.38 | 0.03 | -0.06 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 137.00 | 2.06 | 3.90 | 2.98 | 3.15 | % | 0.02 | 25 | 0 | 0.26 | 0.35 | 0.03 | -0.06 | 5/8/2026 | 5/8/2026 3:59:59 PM EST | |
| 138.00 | 1.95 | 4.35 | 3.15 | 3.10 | % | 0.02 | 5 | 0 | 0.29 | 0.33 | 0.03 | -0.05 | 5/8/2026 | 5/8/2026 3:59:59 PM EST | |
| 139.00 | 1.57 | 3.05 | 2.31 | % | 0.02 | 0 | 0 | 0.27 | 0.30 | 0.03 | -0.05 | 5/8/2026 3:59:59 PM EST | |||
| 140.00 | 1.38 | 3.00 | 2.19 | % | 0.02 | 0 | 0 | 0.27 | 0.27 | 0.03 | -0.05 | 5/8/2026 3:59:59 PM EST | |||
| 141.00 | 1.06 | 2.78 | 1.92 | % | 0.01 | 0 | 0 | 0.27 | 0.25 | 0.03 | -0.05 | 5/8/2026 3:59:59 PM EST | |||
| 142.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.24 | 0.23 | 0.02 | -0.04 | 5/8/2026 3:59:59 PM EST | |||
| 143.00 | 1.04 | 2.54 | 1.79 | 1.79 | % | 0.01 | 20 | 0 | 0.29 | 0.21 | 0.02 | -0.04 | 5/8/2026 | 5/8/2026 3:59:59 PM EST | |
| 144.00 | 0.64 | 1.84 | 1.24 | % | 0.01 | 0 | 0 | 0.26 | 0.19 | 0.02 | -0.04 | 5/8/2026 3:59:59 PM EST | |||
| 145.00 | 0.77 | 1.81 | 1.29 | % | 0.01 | 0 | 0 | 0.28 | 0.17 | 0.02 | -0.04 | 5/8/2026 3:59:59 PM EST | |||
| 150.00 | 0.25 | 1.35 | 0.80 | % | 0.01 | 0 | 0 | 0.28 | 0.10 | 0.01 | -0.03 | 5/8/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 1.57 | 0.79 | % | 0.01 | 0 | 0 | 0.42 | 0.05 | 0.01 | -0.01 | 5/8/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 1.58 | 0.79 | % | 0.00 | 0 | 0 | 0.47 | 0.03 | 0.00 | -0.01 | 5/8/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 5/8/2026 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 | 0.66 | 0.33 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 1.53 | 0.77 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 1.73 | 0.87 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 1.33 | 0.67 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 1.78 | 0.89 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 5/8/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 1.93 | 0.97 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.02 | 5/8/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.77 | 0.39 | 0.23 | % | 0.00 | 4 | 0 | 0.45 | -0.02 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 3:59:59 PM EST | |
| 110.00 | 0.00 | 1.12 | 0.56 | % | 0.01 | 0 | 0 | 0.34 | -0.06 | 0.01 | -0.03 | 5/8/2026 3:59:59 PM EST | |||
| 115.00 | 0.45 | 1.59 | 1.02 | % | 0.01 | 0 | 0 | 0.32 | -0.11 | 0.01 | -0.04 | 5/8/2026 3:59:59 PM EST | |||
| 116.00 | 0.19 | 2.95 | 1.57 | % | 0.01 | 0 | 0 | 0.35 | -0.12 | 0.01 | -0.05 | 5/8/2026 3:59:59 PM EST | |||
| 117.00 | 0.55 | 1.59 | 1.07 | % | 0.01 | 0 | 0 | 0.30 | -0.14 | 0.02 | -0.05 | 5/8/2026 3:59:59 PM EST | |||
| 118.00 | 0.00 | 2.28 | 1.14 | 1.10 | % | 0.01 | 1 | 0 | 0.28 | -0.15 | 0.02 | -0.05 | 5/8/2026 | 5/8/2026 3:59:59 PM EST | |
| 119.00 | 0.97 | 1.80 | 1.39 | 1.29 | % | 0.01 | 2 | 0 | 0.30 | -0.17 | 0.02 | -0.05 | 5/8/2026 | 5/8/2026 3:59:59 PM EST | |
| 120.00 | 1.08 | 2.01 | 1.55 | 1.61 | -0.20 | -11.05% | 0.01 | 6 | 10 | 0.30 | -0.19 | 0.02 | -0.05 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 121.00 | 0.72 | 2.67 | 1.70 | % | 0.01 | 0 | 0 | 0.29 | -0.21 | 0.02 | -0.06 | 5/8/2026 3:59:59 PM EST | |||
| 122.00 | 0.94 | 3.00 | 1.97 | 1.97 | % | 0.02 | 1 | 0 | 0.29 | -0.23 | 0.02 | -0.06 | 5/8/2026 | 5/8/2026 3:59:59 PM EST | |
| 123.00 | 1.62 | 3.25 | 2.44 | % | 0.02 | 0 | 0 | 0.30 | -0.25 | 0.02 | -0.06 | 5/8/2026 3:59:59 PM EST | |||
| 124.00 | 1.96 | 3.05 | 2.51 | 2.35 | % | 0.02 | 1 | 0 | 0.29 | -0.27 | 0.02 | -0.06 | 5/8/2026 | 5/8/2026 3:59:59 PM EST | |
| 125.00 | 2.19 | 3.40 | 2.80 | 2.80 | % | 0.02 | 6 | 0 | 0.29 | -0.30 | 0.03 | -0.06 | 5/8/2026 | 5/8/2026 3:59:59 PM EST | |
| 126.00 | 2.78 | 3.45 | 3.12 | 3.11 | % | 0.02 | 1 | 0 | 0.29 | -0.32 | 0.03 | -0.06 | 5/8/2026 | 5/8/2026 3:59:59 PM EST | |
| 127.00 | 1.48 | 4.15 | 2.82 | % | 0.02 | 0 | 0 | 0.27 | -0.35 | 0.03 | -0.06 | 5/8/2026 3:59:59 PM EST | |||
| 128.00 | 3.50 | 4.30 | 3.90 | 4.73 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.29 | -0.38 | 0.03 | -0.06 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 129.00 | 2.70 | 6.05 | 4.38 | 5.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.28 | -0.41 | 0.03 | -0.06 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 130.00 | 2.81 | 5.65 | 4.23 | % | 0.03 | 0 | 0 | 0.30 | -0.44 | 0.03 | -0.06 | 5/8/2026 3:59:59 PM EST | |||
| 131.00 | 4.80 | 5.85 | 5.33 | 5.25 | % | 0.04 | 2 | 0 | 0.29 | -0.47 | 0.03 | -0.06 | 5/8/2026 | 5/8/2026 3:59:59 PM EST | |
| 132.00 | 5.35 | 6.75 | 6.05 | 5.60 | % | 0.05 | 38 | 0 | 0.30 | -0.50 | 0.03 | -0.06 | 5/8/2026 | 5/8/2026 3:59:59 PM EST | |
| 133.00 | 5.65 | 6.90 | 6.28 | 6.10 | % | 0.05 | 18 | 0 | 0.28 | -0.53 | 0.03 | -0.06 | 5/8/2026 | 5/8/2026 3:59:59 PM EST | |
| 134.00 | 6.50 | 7.45 | 6.98 | 6.65 | % | 0.05 | 21 | 0 | 0.28 | -0.56 | 0.03 | -0.06 | 5/8/2026 | 5/8/2026 3:59:59 PM EST | |
| 135.00 | 6.90 | 8.25 | 7.58 | 7.30 | % | 0.06 | 17 | 0 | 0.28 | -0.59 | 0.03 | -0.06 | 5/8/2026 | 5/8/2026 3:59:59 PM EST | |
| 136.00 | 7.75 | 8.75 | 8.25 | 7.95 | % | 0.06 | 13 | 0 | 0.28 | -0.62 | 0.03 | -0.06 | 5/8/2026 | 5/8/2026 3:59:59 PM EST | |
| 137.00 | 8.25 | 9.60 | 8.93 | % | 0.07 | 0 | 0 | 0.28 | -0.65 | 0.03 | -0.06 | 5/8/2026 3:59:59 PM EST | |||
| 138.00 | 7.60 | 10.45 | 9.03 | % | 0.07 | 0 | 0 | 0.33 | -0.67 | 0.03 | -0.05 | 5/8/2026 3:59:59 PM EST | |||
| 139.00 | 9.75 | 11.05 | 10.40 | % | 0.07 | 0 | 0 | 0.29 | -0.70 | 0.03 | -0.05 | 5/8/2026 3:59:59 PM EST | |||
| 140.00 | 9.00 | 12.35 | 10.68 | % | 0.08 | 0 | 0 | 0.27 | -0.73 | 0.03 | -0.05 | 5/8/2026 3:59:59 PM EST | |||
| 141.00 | 9.75 | 14.00 | 11.88 | % | 0.08 | 0 | 0 | 0.36 | -0.75 | 0.03 | -0.05 | 5/8/2026 3:59:59 PM EST | |||
| 142.00 | 10.65 | 13.75 | 12.20 | % | 0.09 | 0 | 0 | 0.35 | -0.77 | 0.02 | -0.04 | 5/8/2026 3:59:59 PM EST | |||
| 143.00 | 11.50 | 14.65 | 13.08 | % | 0.09 | 0 | 0 | 0.36 | -0.79 | 0.02 | -0.04 | 5/8/2026 3:59:59 PM EST | |||
| 144.00 | 12.35 | 15.25 | 13.80 | % | 0.10 | 0 | 0 | 0.35 | -0.81 | 0.02 | -0.04 | 5/8/2026 3:59:59 PM EST | |||
| 145.00 | 13.20 | 16.65 | 14.93 | % | 0.10 | 0 | 0 | 0.39 | -0.83 | 0.02 | -0.04 | 5/8/2026 3:59:59 PM EST | |||
| 150.00 | 17.65 | 21.35 | 19.50 | % | 0.13 | 0 | 0 | 0.43 | -0.90 | 0.01 | -0.03 | 5/8/2026 3:59:59 PM EST | |||
| 155.00 | 22.50 | 26.15 | 24.33 | % | 0.16 | 0 | 0 | 0.47 | -0.95 | 0.01 | -0.01 | 5/8/2026 3:59:59 PM EST | |||
| 160.00 | 27.50 | 31.70 | 29.60 | % | 0.18 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.01 | 5/8/2026 3:59:59 PM EST | |||
| 165.00 | 32.50 | 36.70 | 34.60 | % | 0.21 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST |