Options Chain for WALMART INC COM (WMT) - $134.20 as of 5/20/2026 1:48:48 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 | 55.45 | 58.85 | 57.15 | 58.62 | 0.00 | 0.00% | 0.88 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/21/2026 3:59:57 PM EST |
| 70.00 | 50.15 | 53.90 | 52.03 | 60.66 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/21/2026 3:59:57 PM EST |
| 75.00 | 46.55 | 48.30 | 47.43 | 46.60 | -10.25 | -18.03% | 0.63 | 66 | 1,701 | 0.88 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 80.00 | 40.50 | 44.00 | 42.25 | 41.50 | -8.83 | -17.55% | 0.53 | 1 | 20 | 0.92 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 85.00 | 35.70 | 38.60 | 37.15 | 37.63 | -8.00 | -17.54% | 0.44 | 3 | 33 | 0.72 | 1.00 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 90.00 | 31.75 | 33.15 | 32.45 | 31.86 | -11.14 | -25.91% | 0.36 | 3 | 33 | 0.55 | 0.99 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 95.00 | 26.10 | 28.50 | 27.30 | 27.20 | -11.44 | -29.61% | 0.29 | 1 | 39 | 0.52 | 0.97 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 100.00 | 21.95 | 23.75 | 22.85 | 22.80 | -11.10 | -32.75% | 0.23 | 37 | 100 | 0.46 | 0.95 | 0.01 | -0.03 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 105.00 | 17.30 | 19.25 | 18.28 | 17.00 | -12.33 | -42.04% | 0.17 | 83 | 62 | 0.42 | 0.90 | 0.01 | -0.03 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 110.00 | 12.80 | 14.20 | 13.50 | 14.04 | -9.80 | -41.11% | 0.12 | 78 | 104 | 0.28 | 0.84 | 0.02 | -0.04 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 115.00 | 9.00 | 9.75 | 9.38 | 9.86 | -8.45 | -46.15% | 0.08 | 368 | 328 | 0.27 | 0.74 | 0.03 | -0.05 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 120.00 | 5.80 | 6.00 | 5.90 | 5.95 | -7.65 | -56.25% | 0.05 | 1,534 | 703 | 0.25 | 0.59 | 0.03 | -0.05 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 125.00 | 3.45 | 3.60 | 3.53 | 3.50 | -6.78 | -65.96% | 0.03 | 3,254 | 1,346 | 0.25 | 0.42 | 0.03 | -0.05 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 130.00 | 1.95 | 2.01 | 1.98 | 1.96 | -4.91 | -71.47% | 0.02 | 2,837 | 3,960 | 0.25 | 0.27 | 0.03 | -0.04 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 135.00 | 1.01 | 1.11 | 1.06 | 1.06 | -3.54 | -76.96% | 0.01 | 1,580 | 3,818 | 0.25 | 0.16 | 0.02 | -0.03 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 140.00 | 0.58 | 0.61 | 0.60 | 0.58 | -2.15 | -78.76% | 0.00 | 1,946 | 4,601 | 0.26 | 0.10 | 0.01 | -0.02 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 145.00 | 0.29 | 0.34 | 0.32 | 0.33 | -1.29 | -79.63% | 0.00 | 1,120 | 4,443 | 0.27 | 0.06 | 0.01 | -0.02 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 150.00 | 0.17 | 0.23 | 0.20 | 0.22 | -0.68 | -75.56% | 0.00 | 4,897 | 6,571 | 0.28 | 0.04 | 0.01 | -0.01 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 155.00 | 0.04 | 0.50 | 0.27 | 0.18 | -0.35 | -66.04% | 0.00 | 65 | 1,937 | 0.32 | 0.02 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 160.00 | 0.05 | 0.59 | 0.32 | 0.14 | -0.23 | -62.17% | 0.00 | 21 | 431 | 0.36 | 0.01 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 165.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.16 | -72.73% | 0.00 | 5 | 207 | 0.33 | 0.01 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 0.22 | 0.11 | 0.10 | -0.11 | -52.39% | 0.00 | 21 | 58 | 0.42 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 0.37 | 0.19 | 0.05 | -0.05 | -50.00% | 0.00 | 25 | 45 | 0.49 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 0.37 | 0.19 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.53 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 0.49 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.58 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/21/2026 3:59:57 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 | 5/21/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.01 | % | 0.01 | 1 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST | |
| 75.00 | 0.00 | 1.70 | 0.85 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/21/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.12 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 49 | 0.51 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.46 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/21/2026 3:59:57 PM EST |
| 90.00 | 0.08 | 0.25 | 0.17 | 0.09 | -0.08 | -47.06% | 0.00 | 35 | 149 | 0.39 | -0.01 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 95.00 | 0.12 | 0.29 | 0.21 | 0.18 | +0.06 | +50.00% | 0.00 | 18 | 950 | 0.35 | -0.03 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 100.00 | 0.29 | 0.40 | 0.35 | 0.32 | +0.11 | +52.39% | 0.00 | 213 | 3,073 | 0.32 | -0.05 | 0.01 | -0.03 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 105.00 | 0.52 | 0.61 | 0.57 | 0.60 | +0.25 | +71.43% | 0.01 | 398 | 1,173 | 0.29 | -0.10 | 0.01 | -0.03 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 110.00 | 1.03 | 1.20 | 1.12 | 1.14 | +0.49 | +75.39% | 0.01 | 13,387 | 2,839 | 0.27 | -0.16 | 0.02 | -0.04 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 115.00 | 1.98 | 2.11 | 2.05 | 2.07 | +0.95 | +84.83% | 0.02 | 2,000 | 9,230 | 0.26 | -0.26 | 0.03 | -0.05 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 120.00 | 3.60 | 3.90 | 3.75 | 3.80 | +1.83 | +92.90% | 0.03 | 1,129 | 5,766 | 0.25 | -0.41 | 0.03 | -0.05 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 125.00 | 6.20 | 6.50 | 6.35 | 6.00 | +2.63 | +78.05% | 0.05 | 1,150 | 3,326 | 0.24 | -0.58 | 0.03 | -0.05 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 130.00 | 9.20 | 10.10 | 9.65 | 9.51 | +4.24 | +80.46% | 0.07 | 328 | 2,777 | 0.23 | -0.73 | 0.03 | -0.04 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 135.00 | 13.65 | 14.45 | 14.05 | 13.06 | +5.21 | +66.37% | 0.10 | 170 | 358 | 0.25 | -0.84 | 0.02 | -0.03 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 140.00 | 17.30 | 19.15 | 18.23 | 18.60 | +7.20 | +63.16% | 0.13 | 11 | 163 | 0.34 | -0.90 | 0.01 | -0.02 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 145.00 | 21.55 | 25.40 | 23.48 | 14.06 | 0.00 | 0.00% | 0.16 | 0 | 45 | 0.49 | -0.94 | 0.01 | -0.02 | 5/20/2026 | 5/21/2026 3:59:57 PM EST |
| 150.00 | 26.55 | 30.30 | 28.43 | % | 0.19 | 0 | 0 | 0.55 | -0.96 | 0.01 | -0.01 | 5/21/2026 3:59:57 PM EST | |||
| 155.00 | 31.55 | 34.90 | 33.23 | 25.30 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.57 | -0.98 | 0.00 | -0.01 | 4/22/2026 | 5/21/2026 3:59:57 PM EST |
| 160.00 | 36.55 | 40.30 | 38.43 | % | 0.24 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 5/21/2026 3:59:57 PM EST | |||
| 165.00 | 41.55 | 45.20 | 43.38 | 34.78 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 5/12/2026 | 5/21/2026 3:59:57 PM EST |
| 170.00 | 46.55 | 50.30 | 48.43 | % | 0.28 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:57 PM EST | |||
| 175.00 | 51.55 | 55.20 | 53.38 | % | 0.31 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:57 PM EST | |||
| 180.00 | 56.60 | 59.55 | 58.08 | 55.77 | +7.19 | +14.80% | 0.32 | 1 | 1 | 0.74 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 185.00 | 61.55 | 65.15 | 63.35 | % | 0.34 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:57 PM EST |