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 | 55.75 | 59.15 | 57.45 | 56.57 | % | 0.88 | 4 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST | |
| 70.00 | 51.05 | 54.20 | 52.63 | 51.27 | % | 0.75 | 2 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST | |
| 75.00 | 46.15 | 49.30 | 47.73 | 46.97 | % | 0.64 | 3 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 3:59:57 PM EST | |
| 80.00 | 40.95 | 44.40 | 42.68 | 43.25 | % | 0.53 | 6 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 3:59:57 PM EST | |
| 85.00 | 36.35 | 38.85 | 37.60 | % | 0.44 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.02 | 5/21/2026 3:59:57 PM EST | |||
| 90.00 | 31.55 | 34.15 | 32.85 | % | 0.36 | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.02 | 5/21/2026 3:59:57 PM EST | |||
| 95.00 | 27.50 | 29.35 | 28.43 | 28.75 | -9.70 | -25.23% | 0.30 | 10 | 10 | 0.46 | 0.94 | 0.01 | -0.02 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 100.00 | 22.80 | 24.75 | 23.78 | 23.82 | -11.98 | -33.47% | 0.24 | 92 | 65 | 0.42 | 0.90 | 0.01 | -0.03 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 105.00 | 18.45 | 20.05 | 19.25 | 18.90 | -9.04 | -32.36% | 0.18 | 33 | 18 | 0.32 | 0.86 | 0.01 | -0.03 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 110.00 | 14.35 | 15.70 | 15.03 | 15.00 | % | 0.14 | 101 | 0 | 0.30 | 0.79 | 0.02 | -0.04 | 5/21/2026 | 5/21/2026 3:59:57 PM EST | |
| 115.00 | 10.85 | 11.85 | 11.35 | 11.05 | -8.95 | -44.75% | 0.10 | 25 | 33 | 0.29 | 0.70 | 0.02 | -0.04 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 120.00 | 7.90 | 8.05 | 7.98 | 8.12 | -7.63 | -48.45% | 0.07 | 531 | 159 | 0.27 | 0.59 | 0.02 | -0.04 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 125.00 | 5.45 | 5.65 | 5.55 | 5.55 | -7.25 | -56.65% | 0.04 | 863 | 87 | 0.27 | 0.47 | 0.02 | -0.04 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 130.00 | 3.65 | 3.80 | 3.73 | 3.75 | -5.30 | -58.57% | 0.03 | 8,210 | 275 | 0.27 | 0.36 | 0.02 | -0.04 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 135.00 | 2.34 | 2.51 | 2.43 | 2.45 | -4.15 | -62.88% | 0.02 | 1,191 | 1,251 | 0.27 | 0.26 | 0.02 | -0.03 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 140.00 | 1.47 | 1.63 | 1.55 | 1.63 | -2.87 | -63.78% | 0.01 | 365 | 677 | 0.27 | 0.18 | 0.02 | -0.03 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 145.00 | 1.00 | 1.23 | 1.12 | 1.08 | -2.07 | -65.72% | 0.01 | 206 | 813 | 0.28 | 0.12 | 0.01 | -0.02 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 150.00 | 0.65 | 0.80 | 0.73 | 0.70 | -1.52 | -68.47% | 0.00 | 311 | 824 | 0.29 | 0.08 | 0.01 | -0.02 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 155.00 | 0.35 | 0.54 | 0.45 | 0.41 | -1.09 | -72.67% | 0.00 | 118 | 666 | 0.29 | 0.06 | 0.01 | -0.01 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 160.00 | 0.29 | 0.62 | 0.46 | 0.48 | -0.63 | -56.76% | 0.00 | 37 | 181 | 0.32 | 0.04 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 165.00 | 0.20 | 0.89 | 0.55 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.35 | 0.02 | 0.00 | -0.01 | 5/19/2026 | 5/21/2026 3:59:57 PM EST |
| 170.00 | 0.15 | 0.60 | 0.38 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.36 | 0.02 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:57 PM EST |
| 175.00 | 0.08 | 0.75 | 0.42 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.38 | 0.01 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 0.51 | 0.26 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 0.51 | 0.26 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/21/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 0.29 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/21/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 1.16 | 0.58 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 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 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.25 | 0.13 | 0.25 | % | 0.00 | 2 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST | |
| 75.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 5/21/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.01 | 5/21/2026 3:59:57 PM EST | |||
| 85.00 | 0.05 | 0.29 | 0.17 | % | 0.00 | 0 | 0 | 0.36 | -0.03 | 0.00 | -0.02 | 5/21/2026 3:59:57 PM EST | |||
| 90.00 | 0.30 | 0.52 | 0.41 | 0.35 | +0.12 | +52.18% | 0.00 | 40 | 13 | 0.38 | -0.04 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 95.00 | 0.42 | 0.58 | 0.50 | 0.54 | +0.18 | +50.00% | 0.01 | 172 | 34 | 0.33 | -0.06 | 0.01 | -0.02 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 100.00 | 0.80 | 0.89 | 0.85 | 0.84 | +0.30 | +55.56% | 0.01 | 474 | 109 | 0.32 | -0.10 | 0.01 | -0.03 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 105.00 | 1.30 | 1.50 | 1.40 | 1.40 | +0.50 | +55.56% | 0.01 | 384 | 748 | 0.31 | -0.14 | 0.01 | -0.03 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 110.00 | 2.20 | 2.31 | 2.26 | 2.24 | +0.82 | +57.75% | 0.02 | 13,512 | 644 | 0.29 | -0.21 | 0.02 | -0.04 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 115.00 | 3.40 | 3.70 | 3.55 | 3.47 | +1.38 | +66.03% | 0.03 | 342 | 645 | 0.28 | -0.30 | 0.02 | -0.04 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 120.00 | 5.30 | 5.60 | 5.45 | 5.26 | +1.96 | +59.40% | 0.05 | 670 | 1,104 | 0.28 | -0.41 | 0.02 | -0.04 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 125.00 | 7.85 | 8.20 | 8.03 | 7.65 | +2.60 | +51.49% | 0.06 | 498 | 1,192 | 0.27 | -0.53 | 0.02 | -0.04 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 130.00 | 10.80 | 11.45 | 11.13 | 10.80 | +3.85 | +55.40% | 0.09 | 78 | 492 | 0.27 | -0.64 | 0.02 | -0.04 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 135.00 | 14.05 | 15.30 | 14.68 | 14.62 | +5.32 | +57.21% | 0.11 | 91 | 281 | 0.25 | -0.74 | 0.02 | -0.03 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 140.00 | 18.05 | 19.80 | 18.93 | 12.20 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.32 | -0.82 | 0.02 | -0.03 | 5/20/2026 | 5/21/2026 3:59:57 PM EST |
| 145.00 | 22.35 | 24.35 | 23.35 | 14.89 | 0.00 | 0.00% | 0.16 | 0 | 55 | 0.34 | -0.88 | 0.01 | -0.02 | 5/18/2026 | 5/21/2026 3:59:57 PM EST |
| 150.00 | 27.05 | 29.10 | 28.08 | 20.20 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.37 | -0.92 | 0.01 | -0.02 | 5/20/2026 | 5/21/2026 3:59:57 PM EST |
| 155.00 | 31.55 | 35.40 | 33.48 | % | 0.22 | 0 | 0 | 0.48 | -0.94 | 0.01 | -0.01 | 5/21/2026 3:59:57 PM EST | |||
| 160.00 | 36.55 | 40.20 | 38.38 | % | 0.24 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.01 | 5/21/2026 3:59:57 PM EST | |||
| 165.00 | 41.55 | 44.65 | 43.10 | 33.32 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.52 | -0.98 | 0.00 | -0.01 | 5/14/2026 | 5/21/2026 3:59:57 PM EST |
| 170.00 | 46.55 | 50.30 | 48.43 | 38.13 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.61 | -0.98 | 0.00 | 0.00 | 5/14/2026 | 5/21/2026 3:59:57 PM EST |
| 175.00 | 51.55 | 55.20 | 53.38 | % | 0.31 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 5/21/2026 3:59:57 PM EST | |||
| 180.00 | 56.55 | 60.35 | 58.45 | % | 0.32 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:57 PM EST | |||
| 185.00 | 61.55 | 65.20 | 63.38 | % | 0.34 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:57 PM EST | |||
| 190.00 | 66.55 | 70.45 | 68.50 | % | 0.36 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:57 PM EST | |||
| 195.00 | 71.55 | 75.20 | 73.38 | % | 0.38 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:57 PM EST |