Options Chain for WALMART INC COM (WMT) - $118.64 as of 5/27/2026 7:12:19 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 | 51.75 | 55.95 | 53.85 | % | 0.83 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:14 PM EST | |||
| 70.00 | 46.90 | 50.95 | 48.93 | 48.67 | 0.00 | 0.00% | 0.70 | 0 | 2 | 1.52 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:14 PM EST |
| 75.00 | 41.80 | 46.00 | 43.90 | % | 0.59 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:14 PM EST | |||
| 80.00 | 36.85 | 41.00 | 38.93 | % | 0.49 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:14 PM EST | |||
| 85.00 | 32.00 | 36.05 | 34.03 | % | 0.40 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:14 PM EST | |||
| 90.00 | 26.95 | 31.10 | 29.03 | 30.37 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.95 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 3:59:14 PM EST |
| 95.00 | 22.75 | 26.10 | 24.43 | 24.48 | 0.00 | 0.00% | 0.26 | 0 | 199 | 0.82 | 0.99 | 0.00 | -0.01 | 5/26/2026 | 5/27/2026 3:59:14 PM EST |
| 100.00 | 18.35 | 19.60 | 18.98 | 19.20 | +0.20 | +1.06% | 0.19 | 1 | 40 | 0.47 | 0.97 | 0.01 | -0.02 | 5/27/2026 | 5/27/2026 3:59:14 PM EST |
| 105.00 | 13.35 | 15.70 | 14.53 | 16.60 | 0.00 | 0.00% | 0.14 | 0 | 61 | 0.51 | 0.93 | 0.01 | -0.03 | 5/21/2026 | 5/27/2026 3:59:14 PM EST |
| 110.00 | 9.00 | 10.25 | 9.63 | 9.85 | +0.20 | +2.08% | 0.09 | 4 | 33 | 0.25 | 0.84 | 0.02 | -0.05 | 5/27/2026 | 5/27/2026 3:59:14 PM EST |
| 115.00 | 5.25 | 6.05 | 5.65 | 5.80 | -0.34 | -5.54% | 0.05 | 210 | 81 | 0.25 | 0.69 | 0.04 | -0.06 | 5/27/2026 | 5/27/2026 3:59:14 PM EST |
| 116.00 | 4.60 | 5.30 | 4.95 | 4.95 | -0.35 | -6.61% | 0.04 | 75 | 21 | 0.25 | 0.65 | 0.04 | -0.06 | 5/27/2026 | 5/27/2026 3:59:14 PM EST |
| 117.00 | 4.05 | 4.50 | 4.28 | 4.55 | -0.10 | -2.16% | 0.04 | 22 | 83 | 0.24 | 0.60 | 0.05 | -0.06 | 5/27/2026 | 5/27/2026 3:59:14 PM EST |
| 118.00 | 3.70 | 3.85 | 3.78 | 3.80 | -0.25 | -6.18% | 0.03 | 57 | 105 | 0.25 | 0.56 | 0.05 | -0.06 | 5/27/2026 | 5/27/2026 3:59:14 PM EST |
| 119.00 | 3.20 | 3.35 | 3.28 | 3.31 | -0.11 | -3.22% | 0.03 | 291 | 79 | 0.25 | 0.51 | 0.05 | -0.06 | 5/27/2026 | 5/27/2026 3:59:14 PM EST |
| 120.00 | 2.74 | 2.85 | 2.80 | 2.75 | -0.23 | -7.72% | 0.02 | 58 | 393 | 0.24 | 0.46 | 0.05 | -0.06 | 5/27/2026 | 5/27/2026 3:59:14 PM EST |
| 121.00 | 2.29 | 2.45 | 2.37 | 2.47 | +0.12 | +5.11% | 0.02 | 16 | 286 | 0.24 | 0.41 | 0.05 | -0.06 | 5/27/2026 | 5/27/2026 3:59:14 PM EST |
| 122.00 | 1.95 | 2.07 | 2.01 | 2.02 | -0.34 | -14.41% | 0.02 | 69 | 303 | 0.24 | 0.36 | 0.05 | -0.05 | 5/27/2026 | 5/27/2026 3:59:14 PM EST |
| 123.00 | 1.57 | 1.74 | 1.66 | 1.70 | -0.30 | -15.00% | 0.01 | 24 | 103 | 0.24 | 0.32 | 0.04 | -0.05 | 5/27/2026 | 5/27/2026 3:59:14 PM EST |
| 124.00 | 1.18 | 1.46 | 1.32 | 1.43 | -0.11 | -7.15% | 0.01 | 11 | 959 | 0.24 | 0.28 | 0.04 | -0.05 | 5/27/2026 | 5/27/2026 3:59:14 PM EST |
| 125.00 | 1.10 | 1.20 | 1.15 | 1.16 | -0.19 | -14.08% | 0.01 | 131 | 435 | 0.24 | 0.24 | 0.04 | -0.05 | 5/27/2026 | 5/27/2026 3:59:14 PM EST |
| 126.00 | 0.78 | 1.01 | 0.90 | 0.95 | -0.17 | -15.18% | 0.01 | 50 | 229 | 0.24 | 0.21 | 0.04 | -0.04 | 5/27/2026 | 5/27/2026 3:59:14 PM EST |
| 127.00 | 0.64 | 0.85 | 0.75 | 0.85 | -0.15 | -15.00% | 0.01 | 137 | 55 | 0.24 | 0.18 | 0.03 | -0.04 | 5/27/2026 | 5/27/2026 3:59:14 PM EST |
| 128.00 | 0.62 | 0.88 | 0.75 | 0.70 | -0.18 | -20.46% | 0.01 | 30 | 121 | 0.26 | 0.16 | 0.03 | -0.04 | 5/27/2026 | 5/27/2026 3:59:14 PM EST |
| 129.00 | 0.47 | 0.64 | 0.56 | 0.59 | -0.07 | -10.61% | 0.00 | 8 | 40 | 0.25 | 0.14 | 0.03 | -0.03 | 5/27/2026 | 5/27/2026 3:59:14 PM EST |
| 130.00 | 0.40 | 0.52 | 0.46 | 0.46 | -0.13 | -22.04% | 0.00 | 57 | 1,291 | 0.25 | 0.12 | 0.02 | -0.03 | 5/27/2026 | 5/27/2026 3:59:14 PM EST |
| 131.00 | 0.37 | 0.47 | 0.42 | 0.42 | -0.02 | -4.55% | 0.00 | 21 | 109 | 0.26 | 0.10 | 0.02 | -0.03 | 5/27/2026 | 5/27/2026 3:59:14 PM EST |
| 132.00 | 0.29 | 0.54 | 0.42 | 0.35 | -0.08 | -18.61% | 0.00 | 22 | 377 | 0.27 | 0.09 | 0.02 | -0.02 | 5/27/2026 | 5/27/2026 3:59:14 PM EST |
| 133.00 | 0.28 | 0.36 | 0.32 | 0.30 | -0.01 | -3.23% | 0.00 | 7 | 180 | 0.27 | 0.08 | 0.02 | -0.02 | 5/27/2026 | 5/27/2026 3:59:14 PM EST |
| 134.00 | 0.23 | 0.44 | 0.34 | 0.27 | +0.03 | +12.50% | 0.00 | 7 | 53 | 0.28 | 0.06 | 0.01 | -0.02 | 5/27/2026 | 5/27/2026 3:59:14 PM EST |
| 135.00 | 0.21 | 0.24 | 0.23 | 0.24 | +0.02 | +9.10% | 0.00 | 8 | 115 | 0.28 | 0.06 | 0.01 | -0.02 | 5/27/2026 | 5/27/2026 3:59:14 PM EST |
| 136.00 | 0.12 | 0.33 | 0.23 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 925 | 0.28 | 0.05 | 0.01 | -0.02 | 5/26/2026 | 5/27/2026 3:59:14 PM EST |
| 137.00 | 0.10 | 2.33 | 1.22 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.42 | 0.03 | 0.01 | -0.01 | 5/22/2026 | 5/27/2026 3:59:14 PM EST |
| 138.00 | 0.10 | 0.40 | 0.25 | 0.12 | -0.14 | -53.85% | 0.00 | 2 | 24 | 0.31 | 0.03 | 0.01 | -0.01 | 5/27/2026 | 5/27/2026 3:59:14 PM EST |
| 139.00 | 0.01 | 0.58 | 0.30 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.30 | 0.02 | 0.01 | -0.01 | 5/22/2026 | 5/27/2026 3:59:14 PM EST |
| 140.00 | 0.08 | 0.25 | 0.17 | 0.12 | -0.04 | -25.00% | 0.00 | 15 | 112 | 0.31 | 0.02 | 0.01 | -0.01 | 5/27/2026 | 5/27/2026 3:59:14 PM EST |
| 141.00 | 0.00 | 2.24 | 1.12 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.64 | 0.01 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 3:59:14 PM EST |
| 142.00 | 0.00 | 2.23 | 1.12 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.65 | 0.01 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 3:59:14 PM EST |
| 143.00 | 0.00 | 2.04 | 1.02 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.62 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:14 PM EST |
| 144.00 | 0.00 | 2.21 | 1.11 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.68 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 3:59:14 PM EST |
| 145.00 | 0.02 | 2.20 | 1.11 | 0.09 | -0.04 | -30.77% | 0.01 | 39 | 101 | 0.49 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:14 PM EST |
| 150.00 | 0.01 | 0.50 | 0.26 | 0.10 | +0.04 | +66.67% | 0.00 | 100 | 43 | 0.41 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:14 PM EST |
| 155.00 | 0.00 | 1.50 | 0.75 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.75 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/27/2026 3:59:14 PM EST |
| 160.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.65 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/27/2026 3:59:14 PM EST |
| 165.00 | 0.00 | 1.80 | 0.90 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.91 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/27/2026 3:59:14 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 | 1.69 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:14 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:14 PM EST | |||
| 75.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:14 PM EST | |||
| 80.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:14 PM EST | |||
| 85.00 | 0.00 | 0.64 | 0.32 | 0.11 | % | 0.00 | 3 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:14 PM EST | |
| 90.00 | 0.00 | 0.09 | 0.05 | 0.13 | +0.04 | +44.45% | 0.00 | 2 | 40 | 0.50 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:14 PM EST |
| 95.00 | 0.00 | 0.18 | 0.09 | 0.09 | +0.02 | +28.58% | 0.00 | 62 | 126 | 0.44 | -0.01 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 3:59:14 PM EST |
| 100.00 | 0.04 | 0.50 | 0.27 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.35 | -0.03 | 0.01 | -0.02 | 5/26/2026 | 5/27/2026 3:59:14 PM EST |
| 105.00 | 0.23 | 0.29 | 0.26 | 0.26 | -0.07 | -21.22% | 0.00 | 35 | 154 | 0.29 | -0.07 | 0.01 | -0.03 | 5/27/2026 | 5/27/2026 3:59:14 PM EST |
| 110.00 | 0.57 | 0.67 | 0.62 | 0.63 | -0.15 | -19.24% | 0.01 | 7,417 | 3,950 | 0.25 | -0.16 | 0.02 | -0.05 | 5/27/2026 | 5/27/2026 3:59:14 PM EST |
| 115.00 | 1.61 | 1.70 | 1.66 | 1.62 | -0.11 | -6.36% | 0.01 | 129 | 958 | 0.24 | -0.31 | 0.04 | -0.06 | 5/27/2026 | 5/27/2026 3:59:14 PM EST |
| 116.00 | 1.94 | 2.09 | 2.02 | 2.00 | -0.12 | -5.66% | 0.02 | 20 | 152 | 0.24 | -0.35 | 0.04 | -0.06 | 5/27/2026 | 5/27/2026 3:59:14 PM EST |
| 117.00 | 2.34 | 2.48 | 2.41 | 2.31 | -0.29 | -11.16% | 0.02 | 7 | 398 | 0.24 | -0.40 | 0.05 | -0.06 | 5/27/2026 | 5/27/2026 3:59:14 PM EST |
| 118.00 | 2.76 | 2.90 | 2.83 | 2.77 | -0.45 | -13.98% | 0.02 | 58 | 189 | 0.24 | -0.44 | 0.05 | -0.06 | 5/27/2026 | 5/27/2026 3:59:14 PM EST |
| 119.00 | 3.25 | 3.40 | 3.33 | 3.21 | -0.18 | -5.31% | 0.03 | 16 | 166 | 0.24 | -0.49 | 0.05 | -0.06 | 5/27/2026 | 5/27/2026 3:59:14 PM EST |
| 120.00 | 3.75 | 3.95 | 3.85 | 3.67 | -0.36 | -8.94% | 0.03 | 34 | 836 | 0.24 | -0.54 | 0.05 | -0.06 | 5/27/2026 | 5/27/2026 3:59:14 PM EST |
| 121.00 | 4.30 | 4.55 | 4.43 | 4.43 | -0.38 | -7.90% | 0.04 | 1 | 184 | 0.24 | -0.59 | 0.05 | -0.06 | 5/27/2026 | 5/27/2026 3:59:14 PM EST |
| 122.00 | 4.95 | 5.15 | 5.05 | 4.90 | -0.59 | -10.75% | 0.04 | 3 | 102 | 0.23 | -0.64 | 0.05 | -0.05 | 5/27/2026 | 5/27/2026 3:59:14 PM EST |
| 123.00 | 5.40 | 5.95 | 5.68 | 5.65 | +0.17 | +3.11% | 0.05 | 3 | 62 | 0.23 | -0.68 | 0.04 | -0.05 | 5/27/2026 | 5/27/2026 3:59:14 PM EST |
| 124.00 | 5.95 | 6.95 | 6.45 | 6.45 | -0.50 | -7.20% | 0.05 | 9 | 458 | 0.23 | -0.72 | 0.04 | -0.05 | 5/27/2026 | 5/27/2026 3:59:14 PM EST |
| 125.00 | 6.70 | 7.75 | 7.23 | 7.21 | -0.49 | -6.37% | 0.06 | 7 | 201 | 0.23 | -0.76 | 0.04 | -0.05 | 5/27/2026 | 5/27/2026 3:59:14 PM EST |
| 126.00 | 7.50 | 8.60 | 8.05 | 7.92 | +0.12 | +1.54% | 0.06 | 3 | 136 | 0.22 | -0.79 | 0.04 | -0.04 | 5/27/2026 | 5/27/2026 3:59:14 PM EST |
| 127.00 | 8.15 | 9.65 | 8.90 | 8.87 | -0.53 | -5.64% | 0.07 | 4 | 16 | 0.32 | -0.82 | 0.03 | -0.04 | 5/27/2026 | 5/27/2026 3:59:14 PM EST |
| 128.00 | 9.30 | 10.20 | 9.75 | 10.06 | +0.51 | +5.34% | 0.08 | 2 | 67 | 0.22 | -0.84 | 0.03 | -0.04 | 5/27/2026 | 5/27/2026 3:59:14 PM EST |
| 129.00 | 9.50 | 12.35 | 10.93 | 7.90 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.41 | -0.86 | 0.03 | -0.03 | 5/21/2026 | 5/27/2026 3:59:14 PM EST |
| 130.00 | 10.80 | 12.90 | 11.85 | 11.00 | +2.00 | +22.23% | 0.09 | 1 | 54 | 0.39 | -0.88 | 0.02 | -0.03 | 5/27/2026 | 5/27/2026 3:59:14 PM EST |
| 131.00 | 11.30 | 14.45 | 12.88 | 12.53 | +0.05 | +0.41% | 0.10 | 12 | 49 | 0.48 | -0.90 | 0.02 | -0.03 | 5/27/2026 | 5/27/2026 3:59:14 PM EST |
| 132.00 | 12.40 | 15.35 | 13.88 | 13.24 | 0.00 | 0.00% | 0.11 | 0 | 73 | 0.46 | -0.91 | 0.02 | -0.02 | 5/26/2026 | 5/27/2026 3:59:14 PM EST |
| 133.00 | 13.60 | 16.20 | 14.90 | 5.90 | 0.00 | 0.00% | 0.11 | 0 | 38 | 0.49 | -0.92 | 0.02 | -0.02 | 5/20/2026 | 5/27/2026 3:59:14 PM EST |
| 134.00 | 14.15 | 17.20 | 15.68 | 12.22 | 0.00 | 0.00% | 0.12 | 0 | 26 | 0.51 | -0.94 | 0.01 | -0.02 | 5/21/2026 | 5/27/2026 3:59:14 PM EST |
| 135.00 | 15.20 | 18.55 | 16.88 | 14.50 | 0.00 | 0.00% | 0.13 | 0 | 33 | 0.54 | -0.94 | 0.01 | -0.02 | 5/22/2026 | 5/27/2026 3:59:14 PM EST |
| 136.00 | 15.95 | 19.50 | 17.73 | 7.40 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.55 | -0.95 | 0.01 | -0.02 | 5/20/2026 | 5/27/2026 3:59:14 PM EST |
| 137.00 | 16.35 | 20.50 | 18.43 | % | 0.13 | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.01 | 5/27/2026 3:59:14 PM EST | |||
| 138.00 | 17.35 | 21.50 | 19.43 | % | 0.14 | 0 | 0 | 0.61 | -0.97 | 0.01 | -0.01 | 5/27/2026 3:59:14 PM EST | |||
| 139.00 | 18.35 | 22.50 | 20.43 | 17.60 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.63 | -0.98 | 0.01 | -0.01 | 5/21/2026 | 5/27/2026 3:59:14 PM EST |
| 140.00 | 19.30 | 23.50 | 21.40 | % | 0.15 | 0 | 0 | 0.64 | -0.98 | 0.01 | -0.01 | 5/27/2026 3:59:14 PM EST | |||
| 141.00 | 20.30 | 24.50 | 22.40 | % | 0.16 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 5/27/2026 3:59:14 PM EST | |||
| 142.00 | 21.30 | 25.50 | 23.40 | 11.81 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 5/15/2026 | 5/27/2026 3:59:14 PM EST |
| 143.00 | 22.30 | 26.50 | 24.40 | % | 0.17 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:14 PM EST | |||
| 144.00 | 23.30 | 27.55 | 25.43 | % | 0.18 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:14 PM EST | |||
| 145.00 | 24.35 | 28.50 | 26.43 | % | 0.18 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:14 PM EST | |||
| 150.00 | 29.35 | 33.50 | 31.43 | % | 0.21 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:14 PM EST | |||
| 155.00 | 34.30 | 38.50 | 36.40 | % | 0.23 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:14 PM EST | |||
| 160.00 | 39.30 | 43.50 | 41.40 | % | 0.26 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:14 PM EST | |||
| 165.00 | 44.30 | 48.50 | 46.40 | % | 0.28 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:14 PM EST |