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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 118.00 | 6.55 | 7.30 | 6.93 | 7.00 | % | 0.06 | 40 | 0 | 0.25 | 0.68 | 0.03 | -0.06 | 5/21/2026 | 5/21/2026 2:58:51 PM EST | |
| 119.00 | 5.40 | 6.90 | 6.15 | % | 0.05 | 0 | 0 | 0.27 | 0.64 | 0.04 | -0.06 | 5/21/2026 2:58:51 PM EST | |||
| 120.00 | 4.85 | 6.00 | 5.43 | 5.70 | % | 0.05 | 293 | 0 | 0.26 | 0.60 | 0.04 | -0.06 | 5/21/2026 | 5/21/2026 2:58:51 PM EST | |
| 121.00 | 4.50 | 5.30 | 4.90 | 4.70 | % | 0.04 | 41 | 0 | 0.26 | 0.57 | 0.04 | -0.06 | 5/21/2026 | 5/21/2026 2:58:51 PM EST | |
| 122.00 | 3.95 | 4.95 | 4.45 | 4.61 | % | 0.04 | 39 | 0 | 0.26 | 0.53 | 0.04 | -0.06 | 5/21/2026 | 5/21/2026 2:58:51 PM EST | |
| 123.00 | 3.00 | 4.65 | 3.83 | 3.39 | % | 0.03 | 6 | 0 | 0.25 | 0.49 | 0.04 | -0.06 | 5/21/2026 | 5/21/2026 2:58:51 PM EST | |
| 124.00 | 2.85 | 3.90 | 3.38 | 2.91 | % | 0.03 | 4 | 0 | 0.25 | 0.45 | 0.04 | -0.06 | 5/21/2026 | 5/21/2026 2:58:51 PM EST | |
| 125.00 | 2.70 | 3.55 | 3.13 | 3.00 | % | 0.03 | 112 | 0 | 0.26 | 0.41 | 0.04 | -0.06 | 5/21/2026 | 5/21/2026 2:58:51 PM EST | |
| 126.00 | 2.00 | 4.15 | 3.08 | 2.50 | % | 0.02 | 5 | 0 | 0.28 | 0.38 | 0.04 | -0.05 | 5/21/2026 | 5/21/2026 2:58:51 PM EST | |
| 127.00 | 1.81 | 2.77 | 2.29 | 2.65 | % | 0.02 | 3 | 0 | 0.25 | 0.34 | 0.04 | -0.05 | 5/21/2026 | 5/21/2026 2:58:51 PM EST | |
| 128.00 | 1.33 | 2.47 | 1.90 | 1.90 | % | 0.01 | 19 | 0 | 0.24 | 0.31 | 0.04 | -0.05 | 5/21/2026 | 5/21/2026 2:58:51 PM EST | |
| 129.00 | 1.25 | 2.21 | 1.73 | 1.83 | % | 0.01 | 12 | 0 | 0.24 | 0.27 | 0.03 | -0.05 | 5/21/2026 | 5/21/2026 2:58:51 PM EST | |
| 130.00 | 1.30 | 1.73 | 1.52 | 1.60 | % | 0.01 | 14 | 0 | 0.24 | 0.24 | 0.03 | -0.04 | 5/21/2026 | 5/21/2026 2:58:51 PM EST | |
| 131.00 | 0.33 | 1.66 | 1.00 | 1.66 | % | 0.01 | 7 | 0 | 0.22 | 0.22 | 0.03 | -0.04 | 5/21/2026 | 5/21/2026 2:58:51 PM EST | |
| 132.00 | 0.68 | 1.32 | 1.00 | 0.86 | % | 0.01 | 6 | 0 | 0.24 | 0.19 | 0.03 | -0.04 | 5/21/2026 | 5/21/2026 2:58:51 PM EST | |
| 133.00 | 0.49 | 1.22 | 0.86 | 0.75 | % | 0.01 | 1 | 0 | 0.24 | 0.17 | 0.03 | -0.04 | 5/21/2026 | 5/21/2026 2:58:51 PM EST | |
| 134.00 | 0.12 | 1.21 | 0.67 | % | 0.01 | 0 | 0 | 0.23 | 0.15 | 0.02 | -0.03 | 5/21/2026 2:58:51 PM EST | |||
| 135.00 | 0.36 | 0.90 | 0.63 | % | 0.00 | 0 | 0 | 0.25 | 0.13 | 0.02 | -0.03 | 5/21/2026 2:58:51 PM EST | |||
| 136.00 | 0.39 | 0.89 | 0.64 | % | 0.00 | 0 | 0 | 0.25 | 0.11 | 0.02 | -0.03 | 5/21/2026 2:58:51 PM EST | |||
| 137.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.44 | 0.09 | 0.02 | -0.02 | 5/21/2026 2:58:51 PM EST | |||
| 138.00 | 0.30 | 0.87 | 0.59 | % | 0.00 | 0 | 0 | 0.21 | 0.08 | 0.02 | -0.02 | 5/21/2026 2:58:51 PM EST | |||
| 139.00 | 0.26 | 0.78 | 0.52 | % | 0.00 | 0 | 0 | 0.32 | 0.07 | 0.01 | -0.02 | 5/21/2026 2:58:51 PM EST | |||
| 140.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.38 | 0.06 | 0.01 | -0.02 | 5/21/2026 2:58:51 PM EST | |||
| 141.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 0.49 | 0.05 | 0.01 | -0.01 | 5/21/2026 2:58:51 PM EST | |||
| 142.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.50 | 0.04 | 0.01 | -0.01 | 5/21/2026 2:58:51 PM EST | |||
| 143.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.51 | 0.03 | 0.01 | -0.01 | 5/21/2026 2:58:51 PM EST | |||
| 144.00 | 0.00 | 2.32 | 1.16 | 0.23 | % | 0.01 | 1 | 0 | 0.52 | 0.03 | 0.01 | -0.01 | 5/21/2026 | 5/21/2026 2:58:51 PM EST | |
| 145.00 | 0.00 | 1.34 | 0.67 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.01 | -0.01 | 5/21/2026 2:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 118.00 | 2.05 | 2.65 | 2.35 | 2.27 | % | 0.02 | 86 | 0 | 0.25 | -0.32 | 0.03 | -0.06 | 5/21/2026 | 5/21/2026 2:58:51 PM EST | |
| 119.00 | 2.20 | 3.65 | 2.93 | 2.82 | % | 0.02 | 4 | 0 | 0.27 | -0.36 | 0.04 | -0.06 | 5/21/2026 | 5/21/2026 2:58:51 PM EST | |
| 120.00 | 2.60 | 3.25 | 2.93 | 2.80 | % | 0.02 | 40 | 0 | 0.25 | -0.40 | 0.04 | -0.06 | 5/21/2026 | 5/21/2026 2:58:51 PM EST | |
| 121.00 | 3.00 | 3.60 | 3.30 | 3.50 | % | 0.03 | 28 | 0 | 0.23 | -0.43 | 0.04 | -0.06 | 5/21/2026 | 5/21/2026 2:58:51 PM EST | |
| 122.00 | 3.35 | 4.50 | 3.93 | 3.90 | % | 0.03 | 6 | 0 | 0.24 | -0.47 | 0.04 | -0.06 | 5/21/2026 | 5/21/2026 2:58:51 PM EST | |
| 123.00 | 3.90 | 4.75 | 4.33 | 4.72 | % | 0.04 | 5 | 0 | 0.24 | -0.51 | 0.04 | -0.06 | 5/21/2026 | 5/21/2026 2:58:51 PM EST | |
| 124.00 | 4.40 | 5.35 | 4.88 | 5.90 | % | 0.04 | 15 | 0 | 0.24 | -0.55 | 0.04 | -0.06 | 5/21/2026 | 5/21/2026 2:58:51 PM EST | |
| 125.00 | 4.85 | 6.20 | 5.53 | 5.94 | % | 0.04 | 8 | 0 | 0.25 | -0.59 | 0.04 | -0.06 | 5/21/2026 | 5/21/2026 2:58:51 PM EST | |
| 126.00 | 5.45 | 7.30 | 6.38 | 6.83 | % | 0.05 | 7 | 0 | 0.25 | -0.62 | 0.04 | -0.05 | 5/21/2026 | 5/21/2026 2:58:51 PM EST | |
| 127.00 | 5.80 | 7.55 | 6.68 | 7.12 | % | 0.05 | 3 | 0 | 0.22 | -0.66 | 0.04 | -0.05 | 5/21/2026 | 5/21/2026 2:58:51 PM EST | |
| 128.00 | 6.70 | 8.35 | 7.53 | 6.88 | % | 0.06 | 1 | 0 | 0.23 | -0.69 | 0.04 | -0.05 | 5/21/2026 | 5/21/2026 2:58:51 PM EST | |
| 129.00 | 7.65 | 8.65 | 8.15 | 7.95 | % | 0.06 | 14 | 0 | 0.25 | -0.73 | 0.03 | -0.05 | 5/21/2026 | 5/21/2026 2:58:51 PM EST | |
| 130.00 | 8.10 | 10.00 | 9.05 | 9.54 | % | 0.07 | 10 | 0 | 0.32 | -0.76 | 0.03 | -0.04 | 5/21/2026 | 5/21/2026 2:58:51 PM EST | |
| 131.00 | 8.90 | 11.55 | 10.23 | % | 0.08 | 0 | 0 | 0.37 | -0.78 | 0.03 | -0.04 | 5/21/2026 2:58:51 PM EST | |||
| 132.00 | 9.50 | 12.40 | 10.95 | % | 0.08 | 0 | 0 | 0.38 | -0.81 | 0.03 | -0.04 | 5/21/2026 2:58:51 PM EST | |||
| 133.00 | 10.45 | 13.25 | 11.85 | % | 0.09 | 0 | 0 | 0.39 | -0.83 | 0.03 | -0.04 | 5/21/2026 2:58:51 PM EST | |||
| 134.00 | 11.35 | 14.15 | 12.75 | % | 0.10 | 0 | 0 | 0.40 | -0.85 | 0.02 | -0.03 | 5/21/2026 2:58:51 PM EST | |||
| 135.00 | 12.25 | 15.05 | 13.65 | % | 0.10 | 0 | 0 | 0.41 | -0.87 | 0.02 | -0.03 | 5/21/2026 2:58:51 PM EST | |||
| 136.00 | 13.05 | 16.00 | 14.53 | % | 0.11 | 0 | 0 | 0.42 | -0.89 | 0.02 | -0.03 | 5/21/2026 2:58:51 PM EST | |||
| 137.00 | 14.10 | 16.90 | 15.50 | % | 0.11 | 0 | 0 | 0.43 | -0.91 | 0.02 | -0.02 | 5/21/2026 2:58:51 PM EST | |||
| 138.00 | 14.95 | 17.85 | 16.40 | % | 0.12 | 0 | 0 | 0.44 | -0.92 | 0.02 | -0.02 | 5/21/2026 2:58:51 PM EST | |||
| 139.00 | 15.90 | 18.85 | 17.38 | % | 0.13 | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.02 | 5/21/2026 2:58:51 PM EST | |||
| 140.00 | 16.60 | 19.80 | 18.20 | % | 0.13 | 0 | 0 | 0.46 | -0.94 | 0.01 | -0.02 | 5/21/2026 2:58:51 PM EST | |||
| 141.00 | 17.60 | 20.85 | 19.23 | % | 0.14 | 0 | 0 | 0.48 | -0.95 | 0.01 | -0.01 | 5/21/2026 2:58:51 PM EST | |||
| 142.00 | 18.55 | 21.80 | 20.18 | % | 0.14 | 0 | 0 | 0.49 | -0.96 | 0.01 | -0.01 | 5/21/2026 2:58:51 PM EST | |||
| 143.00 | 19.55 | 22.80 | 21.18 | % | 0.15 | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.01 | 5/21/2026 2:58:51 PM EST | |||
| 144.00 | 20.55 | 23.80 | 22.18 | % | 0.15 | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.01 | 5/21/2026 2:58:51 PM EST | |||
| 145.00 | 20.95 | 24.80 | 22.88 | % | 0.16 | 0 | 0 | 0.54 | -0.98 | 0.01 | -0.01 | 5/21/2026 2:58:51 PM EST |