Options Chain for WALMART INC COM (WMT) - $120.27 as of 5/24/2026 10:47:23 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 | 53.70 | 57.70 | 55.70 | 55.10 | -3.52 | -6.01% | 0.86 | 2 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 70.00 | 48.75 | 52.85 | 50.80 | 60.66 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:54 PM EST |
| 75.00 | 43.85 | 47.90 | 45.88 | 46.60 | 0.00 | 0.00% | 0.61 | 0 | 1,697 | 0.97 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:54 PM EST |
| 80.00 | 38.85 | 42.95 | 40.90 | 41.50 | 0.00 | 0.00% | 0.51 | 0 | 21 | 0.88 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:54 PM EST |
| 85.00 | 33.95 | 38.00 | 35.98 | 35.80 | -1.83 | -4.87% | 0.42 | 20 | 33 | 0.78 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 90.00 | 29.00 | 33.10 | 31.05 | 30.90 | -0.96 | -3.02% | 0.35 | 3 | 36 | 0.71 | 0.99 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 95.00 | 24.90 | 27.00 | 25.95 | 25.10 | -2.10 | -7.73% | 0.27 | 1 | 40 | 0.50 | 0.98 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 100.00 | 20.10 | 22.65 | 21.38 | 20.90 | -1.90 | -8.34% | 0.21 | 2 | 122 | 0.49 | 0.95 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 105.00 | 15.35 | 17.55 | 16.45 | 16.65 | -0.35 | -2.06% | 0.16 | 6 | 129 | 0.39 | 0.90 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 110.00 | 11.75 | 12.90 | 12.33 | 11.76 | -2.28 | -16.24% | 0.11 | 38 | 152 | 0.29 | 0.83 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 115.00 | 7.85 | 8.65 | 8.25 | 8.20 | -1.66 | -16.84% | 0.07 | 263 | 591 | 0.26 | 0.71 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 120.00 | 4.95 | 5.10 | 5.03 | 5.13 | -0.82 | -13.79% | 0.04 | 1,279 | 1,462 | 0.24 | 0.55 | 0.03 | -0.05 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 125.00 | 2.85 | 2.94 | 2.90 | 2.87 | -0.63 | -18.00% | 0.02 | 1,475 | 2,530 | 0.24 | 0.38 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 130.00 | 1.50 | 1.57 | 1.54 | 1.50 | -0.46 | -23.47% | 0.01 | 2,366 | 4,950 | 0.24 | 0.24 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 135.00 | 0.74 | 0.93 | 0.84 | 0.90 | -0.16 | -15.10% | 0.01 | 1,210 | 4,197 | 0.25 | 0.14 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 140.00 | 0.40 | 0.48 | 0.44 | 0.44 | -0.14 | -24.14% | 0.00 | 1,741 | 4,730 | 0.26 | 0.08 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 145.00 | 0.21 | 0.25 | 0.23 | 0.25 | -0.08 | -24.25% | 0.00 | 294 | 4,745 | 0.27 | 0.05 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 150.00 | 0.14 | 0.20 | 0.17 | 0.17 | -0.05 | -22.73% | 0.00 | 205 | 4,936 | 0.29 | 0.03 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 0.70 | 0.35 | 0.13 | -0.05 | -27.78% | 0.00 | 14 | 1,959 | 0.43 | 0.01 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 0.44 | 0.22 | 0.08 | -0.06 | -42.86% | 0.00 | 80 | 433 | 0.42 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 1.31 | 0.66 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.58 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 0.22 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.44 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 0.55 | 0.28 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 34 | 0.55 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 0.74 | 0.37 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.62 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.70 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:54 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 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.96 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 2.11 | 1.06 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 1.24 | 0.62 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/22/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 51 | 0.58 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.72 | 0.36 | 0.19 | +0.07 | +58.34% | 0.00 | 2 | 30 | 0.61 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 90.00 | 0.05 | 0.63 | 0.34 | 0.10 | +0.01 | +11.12% | 0.00 | 3 | 163 | 0.42 | -0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 95.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.03 | -16.67% | 0.00 | 13 | 957 | 0.32 | -0.02 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 100.00 | 0.25 | 0.36 | 0.31 | 0.31 | -0.01 | -3.13% | 0.00 | 113 | 3,187 | 0.30 | -0.05 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 105.00 | 0.45 | 0.64 | 0.55 | 0.64 | +0.04 | +6.67% | 0.01 | 147 | 1,297 | 0.27 | -0.10 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 110.00 | 1.09 | 1.15 | 1.12 | 1.14 | 0.00 | 0.00% | 0.01 | 9,031 | 11,151 | 0.26 | -0.17 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 115.00 | 2.15 | 2.28 | 2.22 | 2.17 | +0.10 | +4.84% | 0.02 | 928 | 9,749 | 0.25 | -0.29 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 120.00 | 3.90 | 4.20 | 4.05 | 4.10 | +0.30 | +7.90% | 0.03 | 521 | 5,986 | 0.24 | -0.45 | 0.03 | -0.05 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 125.00 | 6.75 | 7.10 | 6.93 | 7.05 | +1.05 | +17.50% | 0.06 | 280 | 3,196 | 0.24 | -0.62 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 130.00 | 10.05 | 10.95 | 10.50 | 10.87 | +1.36 | +14.31% | 0.08 | 57 | 2,812 | 0.23 | -0.76 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 135.00 | 13.25 | 16.70 | 14.98 | 15.26 | +2.20 | +16.85% | 0.11 | 42 | 333 | 0.40 | -0.86 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 140.00 | 17.90 | 21.10 | 19.50 | 20.00 | +1.40 | +7.53% | 0.14 | 4 | 162 | 0.43 | -0.92 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 145.00 | 22.55 | 26.70 | 24.63 | 14.06 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.52 | -0.95 | 0.01 | -0.01 | 5/20/2026 | 5/22/2026 3:59:54 PM EST |
| 150.00 | 27.70 | 31.65 | 29.68 | % | 0.20 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.01 | 5/22/2026 3:59:54 PM EST | |||
| 155.00 | 32.70 | 36.65 | 34.68 | 25.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 4/22/2026 | 5/22/2026 3:59:54 PM EST |
| 160.00 | 37.55 | 41.70 | 39.63 | % | 0.25 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 165.00 | 42.60 | 46.70 | 44.65 | 34.78 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:54 PM EST |
| 170.00 | 47.55 | 51.70 | 49.63 | % | 0.29 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 175.00 | 52.55 | 56.70 | 54.63 | % | 0.31 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 180.00 | 57.55 | 61.70 | 59.63 | 55.77 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:54 PM EST |
| 185.00 | 62.60 | 66.70 | 64.65 | % | 0.35 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST |