Options Chain for WALMART INC COM (WMT) - $115.20 as of 8/19/2026 1:30:00 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 | 48.80 | 52.95 | 50.88 | 49.78 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/19/2026 12:59:04 PM EST |
| 70.00 | 43.80 | 47.95 | 45.88 | % | 0.66 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/19/2026 12:59:04 PM EST | |||
| 75.00 | 38.80 | 42.95 | 40.88 | % | 0.55 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/19/2026 12:59:04 PM EST | |||
| 80.00 | 33.80 | 37.95 | 35.88 | % | 0.45 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/19/2026 12:59:04 PM EST | |||
| 85.00 | 28.80 | 32.75 | 30.78 | 27.58 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.15 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/19/2026 12:59:04 PM EST |
| 90.00 | 23.85 | 27.95 | 25.90 | 23.37 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.99 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/19/2026 12:59:04 PM EST |
| 95.00 | 18.90 | 22.80 | 20.85 | 15.50 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.82 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/19/2026 12:59:04 PM EST |
| 98.00 | 15.95 | 19.75 | 17.85 | 17.93 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.69 | 0.99 | 0.00 | -0.01 | 8/13/2026 | 8/19/2026 12:59:04 PM EST |
| 99.00 | 15.50 | 18.15 | 16.83 | % | 0.17 | 0 | 0 | 0.66 | 0.98 | 0.01 | -0.01 | 8/19/2026 12:59:04 PM EST | |||
| 100.00 | 15.10 | 16.60 | 15.85 | 15.71 | 0.00 | 0.00% | 0.16 | 0 | 103 | 0.43 | 0.97 | 0.01 | -0.01 | 8/18/2026 | 8/19/2026 12:59:04 PM EST |
| 101.00 | 13.75 | 16.20 | 14.98 | % | 0.15 | 0 | 0 | 0.61 | 0.97 | 0.01 | -0.01 | 8/19/2026 12:59:04 PM EST | |||
| 102.00 | 12.75 | 14.80 | 13.78 | % | 0.14 | 0 | 0 | 0.53 | 0.95 | 0.01 | -0.02 | 8/19/2026 12:59:04 PM EST | |||
| 103.00 | 11.90 | 13.85 | 12.88 | 12.89 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.51 | 0.94 | 0.01 | -0.02 | 8/12/2026 | 8/19/2026 12:59:04 PM EST |
| 104.00 | 10.90 | 13.40 | 12.15 | % | 0.12 | 0 | 0 | 0.55 | 0.92 | 0.02 | -0.03 | 8/19/2026 12:59:04 PM EST | |||
| 105.00 | 9.85 | 11.70 | 10.78 | 11.55 | +0.43 | +3.87% | 0.10 | 2 | 52 | 0.38 | 0.90 | 0.02 | -0.03 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 106.00 | 8.40 | 11.45 | 9.93 | 10.22 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.49 | 0.88 | 0.02 | -0.04 | 8/18/2026 | 8/19/2026 12:59:04 PM EST |
| 107.00 | 8.55 | 10.65 | 9.60 | 9.32 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.34 | 0.85 | 0.03 | -0.04 | 8/14/2026 | 8/19/2026 12:59:04 PM EST |
| 108.00 | 7.40 | 9.95 | 8.68 | 9.54 | +1.49 | +18.51% | 0.08 | 2 | 3 | 0.33 | 0.82 | 0.03 | -0.05 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 109.00 | 7.45 | 8.20 | 7.83 | 5.48 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.29 | 0.79 | 0.03 | -0.05 | 8/10/2026 | 8/19/2026 12:59:04 PM EST |
| 110.00 | 6.70 | 7.45 | 7.08 | 7.88 | +0.88 | +12.58% | 0.06 | 2 | 54 | 0.28 | 0.75 | 0.04 | -0.06 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 111.00 | 6.20 | 6.60 | 6.40 | 7.13 | +0.93 | +15.00% | 0.06 | 1 | 125 | 0.30 | 0.71 | 0.04 | -0.06 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 112.00 | 5.35 | 5.95 | 5.65 | 6.49 | +0.54 | +9.08% | 0.05 | 15 | 38 | 0.30 | 0.67 | 0.04 | -0.07 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 113.00 | 4.95 | 5.30 | 5.13 | 5.15 | -0.09 | -1.72% | 0.05 | 3 | 48 | 0.29 | 0.63 | 0.04 | -0.07 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 114.00 | 4.45 | 4.65 | 4.55 | 4.22 | -0.45 | -9.64% | 0.04 | 9 | 106 | 0.30 | 0.58 | 0.05 | -0.07 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 115.00 | 3.90 | 4.10 | 4.00 | 4.00 | +0.05 | +1.27% | 0.03 | 48 | 247 | 0.30 | 0.53 | 0.05 | -0.07 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 116.00 | 3.45 | 3.65 | 3.55 | 3.55 | -0.10 | -2.74% | 0.03 | 209 | 144 | 0.30 | 0.49 | 0.05 | -0.07 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 117.00 | 2.98 | 3.10 | 3.04 | 3.10 | -0.02 | -0.65% | 0.03 | 25,669 | 99 | 0.30 | 0.44 | 0.05 | -0.07 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 118.00 | 2.57 | 2.67 | 2.62 | 2.52 | -0.23 | -8.37% | 0.02 | 25 | 370 | 0.30 | 0.40 | 0.05 | -0.07 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 119.00 | 2.20 | 2.32 | 2.26 | 2.12 | -0.50 | -19.09% | 0.02 | 15 | 53 | 0.30 | 0.35 | 0.04 | -0.07 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 120.00 | 1.87 | 1.99 | 1.93 | 1.95 | -0.35 | -15.22% | 0.02 | 13 | 451 | 0.30 | 0.31 | 0.04 | -0.07 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 121.00 | 1.45 | 1.72 | 1.59 | 1.51 | -0.27 | -15.17% | 0.01 | 66 | 60 | 0.30 | 0.27 | 0.04 | -0.06 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 122.00 | 1.21 | 1.46 | 1.34 | 1.27 | -0.25 | -16.45% | 0.01 | 14 | 580 | 0.30 | 0.24 | 0.04 | -0.06 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 123.00 | 1.01 | 1.23 | 1.12 | 1.07 | -0.21 | -16.41% | 0.01 | 87 | 56 | 0.29 | 0.21 | 0.03 | -0.05 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 124.00 | 0.88 | 1.04 | 0.96 | 0.90 | -0.15 | -14.29% | 0.01 | 113 | 233 | 0.30 | 0.18 | 0.03 | -0.05 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 125.00 | 0.68 | 0.86 | 0.77 | 0.74 | -0.17 | -18.69% | 0.01 | 54 | 115 | 0.30 | 0.15 | 0.03 | -0.04 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 126.00 | 0.56 | 0.75 | 0.66 | 0.63 | -0.23 | -26.75% | 0.01 | 9 | 27 | 0.30 | 0.13 | 0.02 | -0.04 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 127.00 | 0.50 | 0.61 | 0.56 | 0.57 | -0.10 | -14.93% | 0.00 | 245 | 711 | 0.30 | 0.11 | 0.02 | -0.04 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 128.00 | 0.44 | 0.51 | 0.48 | 0.36 | -0.21 | -36.85% | 0.00 | 23 | 59 | 0.31 | 0.09 | 0.02 | -0.03 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 129.00 | 0.26 | 0.43 | 0.35 | 0.36 | -0.09 | -20.00% | 0.00 | 53 | 12 | 0.31 | 0.08 | 0.02 | -0.03 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 130.00 | 0.26 | 0.36 | 0.31 | 0.29 | -0.11 | -27.50% | 0.00 | 58 | 65 | 0.31 | 0.06 | 0.01 | -0.02 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 135.00 | 0.07 | 0.17 | 0.12 | 0.11 | -0.03 | -21.43% | 0.00 | 7 | 54 | 0.32 | 0.02 | 0.01 | -0.01 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 140.00 | 0.00 | 0.41 | 0.21 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.01 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 12:59:04 PM EST |
| 145.00 | 0.00 | 0.33 | 0.17 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.54 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 12:59:04 PM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/19/2026 12:59:04 PM EST | |||
| 155.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/19/2026 12:59:04 PM EST | |||
| 160.00 | 0.00 | 0.99 | 0.50 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 12:59:04 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 | 0.26 | 0.13 | 0.01 | -0.09 | -90.00% | 0.00 | 3 | 13 | 0.98 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 70.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.34 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 12:59:04 PM EST |
| 75.00 | 0.00 | 0.18 | 0.09 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.87 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 12:59:04 PM EST |
| 80.00 | 0.00 | 1.04 | 0.52 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/19/2026 12:59:04 PM EST | |||
| 85.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.62 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 12:59:04 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.55 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/19/2026 12:59:04 PM EST |
| 95.00 | 0.00 | 0.24 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.47 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/19/2026 12:59:04 PM EST |
| 98.00 | 0.00 | 0.40 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.44 | -0.01 | 0.00 | -0.01 | 8/14/2026 | 8/19/2026 12:59:04 PM EST |
| 99.00 | 0.00 | 0.26 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.31 | -0.02 | 0.01 | -0.01 | 8/18/2026 | 8/19/2026 12:59:04 PM EST |
| 100.00 | 0.02 | 0.30 | 0.16 | 0.14 | +0.01 | +7.70% | 0.00 | 3 | 156 | 0.31 | -0.03 | 0.01 | -0.01 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 101.00 | 0.01 | 0.53 | 0.27 | 0.16 | -0.02 | -11.12% | 0.00 | 4 | 34 | 0.42 | -0.03 | 0.01 | -0.01 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 102.00 | 0.04 | 0.40 | 0.22 | 0.30 | +0.09 | +42.86% | 0.00 | 10 | 23 | 0.30 | -0.05 | 0.01 | -0.02 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 103.00 | 0.14 | 0.35 | 0.25 | 0.18 | -0.14 | -43.75% | 0.00 | 19 | 110 | 0.30 | -0.06 | 0.01 | -0.02 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 104.00 | 0.29 | 0.35 | 0.32 | 0.35 | -0.01 | -2.78% | 0.00 | 5 | 87 | 0.29 | -0.08 | 0.02 | -0.03 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 105.00 | 0.35 | 0.43 | 0.39 | 0.39 | -0.13 | -25.00% | 0.00 | 10 | 88 | 0.30 | -0.10 | 0.02 | -0.03 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 106.00 | 0.45 | 0.55 | 0.50 | 0.49 | -0.13 | -20.97% | 0.00 | 5 | 54 | 0.29 | -0.12 | 0.02 | -0.04 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 107.00 | 0.54 | 0.68 | 0.61 | 0.68 | -0.04 | -5.56% | 0.01 | 5 | 58 | 0.29 | -0.15 | 0.03 | -0.04 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 108.00 | 0.75 | 0.87 | 0.81 | 0.77 | -0.19 | -19.80% | 0.01 | 15 | 138 | 0.29 | -0.18 | 0.03 | -0.05 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 109.00 | 0.91 | 1.08 | 1.00 | 0.95 | -0.25 | -20.84% | 0.01 | 4 | 164 | 0.29 | -0.21 | 0.03 | -0.05 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 110.00 | 1.18 | 1.29 | 1.24 | 1.27 | -0.19 | -13.02% | 0.01 | 48 | 146 | 0.29 | -0.25 | 0.04 | -0.06 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 111.00 | 1.44 | 1.57 | 1.51 | 1.40 | -0.35 | -20.00% | 0.01 | 10 | 249 | 0.29 | -0.29 | 0.04 | -0.06 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 112.00 | 1.83 | 1.89 | 1.86 | 1.92 | -0.48 | -20.00% | 0.02 | 22 | 46 | 0.30 | -0.33 | 0.04 | -0.07 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 113.00 | 2.21 | 2.28 | 2.25 | 2.28 | -0.22 | -8.80% | 0.02 | 18 | 31 | 0.30 | -0.37 | 0.04 | -0.07 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 114.00 | 2.62 | 2.70 | 2.66 | 2.55 | -0.36 | -12.38% | 0.02 | 12 | 36 | 0.30 | -0.42 | 0.05 | -0.07 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 115.00 | 3.00 | 3.20 | 3.10 | 3.13 | -0.23 | -6.85% | 0.03 | 26 | 88 | 0.30 | -0.47 | 0.05 | -0.07 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 116.00 | 3.45 | 3.75 | 3.60 | 3.50 | -0.62 | -15.05% | 0.03 | 34 | 36 | 0.30 | -0.51 | 0.05 | -0.07 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 117.00 | 4.05 | 4.30 | 4.18 | 4.20 | -1.10 | -20.76% | 0.04 | 1 | 16 | 0.30 | -0.56 | 0.05 | -0.07 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 118.00 | 4.60 | 4.85 | 4.73 | 4.39 | -1.61 | -26.84% | 0.04 | 5 | 17 | 0.30 | -0.60 | 0.05 | -0.07 | 8/19/2026 | 8/19/2026 12:59:04 PM EST |
| 119.00 | 5.20 | 5.50 | 5.35 | 5.45 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.30 | -0.65 | 0.04 | -0.07 | 8/18/2026 | 8/19/2026 12:59:04 PM EST |
| 120.00 | 5.85 | 6.15 | 6.00 | 6.80 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.29 | -0.69 | 0.04 | -0.07 | 8/14/2026 | 8/19/2026 12:59:04 PM EST |
| 121.00 | 6.50 | 7.45 | 6.98 | 8.01 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.32 | -0.73 | 0.04 | -0.06 | 8/17/2026 | 8/19/2026 12:59:04 PM EST |
| 122.00 | 7.35 | 8.25 | 7.80 | % | 0.06 | 0 | 0 | 0.30 | -0.76 | 0.04 | -0.06 | 8/19/2026 12:59:04 PM EST | |||
| 123.00 | 8.00 | 9.05 | 8.53 | 8.25 | % | 0.07 | 25 | 0 | 0.31 | -0.79 | 0.03 | -0.05 | 8/19/2026 | 8/19/2026 12:59:04 PM EST | |
| 124.00 | 8.25 | 10.15 | 9.20 | % | 0.07 | 0 | 0 | 0.39 | -0.82 | 0.03 | -0.05 | 8/19/2026 12:59:04 PM EST | |||
| 125.00 | 9.40 | 11.00 | 10.20 | 11.18 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.40 | -0.85 | 0.03 | -0.04 | 8/17/2026 | 8/19/2026 12:59:04 PM EST |
| 126.00 | 10.05 | 12.25 | 11.15 | % | 0.09 | 0 | 0 | 0.45 | -0.87 | 0.02 | -0.04 | 8/19/2026 12:59:04 PM EST | |||
| 127.00 | 10.90 | 13.10 | 12.00 | % | 0.09 | 0 | 0 | 0.46 | -0.89 | 0.02 | -0.04 | 8/19/2026 12:59:04 PM EST | |||
| 128.00 | 12.05 | 13.80 | 12.93 | % | 0.10 | 0 | 0 | 0.44 | -0.91 | 0.02 | -0.03 | 8/19/2026 12:59:04 PM EST | |||
| 129.00 | 12.60 | 15.05 | 13.83 | % | 0.11 | 0 | 0 | 0.50 | -0.92 | 0.02 | -0.03 | 8/19/2026 12:59:04 PM EST | |||
| 130.00 | 13.75 | 15.80 | 14.78 | 15.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.48 | -0.94 | 0.01 | -0.02 | 8/13/2026 | 8/19/2026 12:59:04 PM EST |
| 135.00 | 18.40 | 20.80 | 19.60 | 20.60 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.58 | -0.98 | 0.01 | -0.01 | 8/17/2026 | 8/19/2026 12:59:04 PM EST |
| 140.00 | 22.30 | 26.35 | 24.33 | % | 0.17 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 8/19/2026 12:59:04 PM EST | |||
| 145.00 | 27.30 | 31.35 | 29.33 | 30.47 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.89 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 12:59:04 PM EST |
| 150.00 | 32.25 | 36.40 | 34.33 | 34.69 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.93 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 12:59:04 PM EST |
| 155.00 | 37.25 | 41.35 | 39.30 | % | 0.25 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/19/2026 12:59:04 PM EST | |||
| 160.00 | 42.25 | 46.35 | 44.30 | % | 0.28 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/19/2026 12:59:04 PM EST |