Options Chain for WALMART INC COM (WMT) - $103.70 as of 8/23/2026 10:50:00 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 | 38.05 | 42.15 | 40.10 | % | 0.62 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 70.00 | 33.10 | 37.10 | 35.10 | 33.75 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 75.00 | 28.10 | 32.15 | 30.13 | 38.00 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 4:00:04 PM EST |
| 80.00 | 23.15 | 27.15 | 25.15 | % | 0.31 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 85.00 | 18.75 | 21.90 | 20.33 | % | 0.24 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 8/21/2026 4:00:04 PM EST | |||
| 90.00 | 14.55 | 16.10 | 15.33 | 14.39 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.49 | 0.98 | 0.01 | -0.02 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 95.00 | 10.10 | 10.60 | 10.35 | 10.48 | +1.28 | +13.92% | 0.11 | 5 | 40 | 0.47 | 0.91 | 0.02 | -0.03 | 8/24/2026 | 8/21/2026 4:00:04 PM EST |
| 98.00 | 7.10 | 8.10 | 7.60 | 6.45 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.28 | 0.82 | 0.04 | -0.04 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 99.00 | 6.25 | 7.80 | 7.03 | 7.15 | +1.43 | +25.00% | 0.07 | 6 | 18 | 0.21 | 0.78 | 0.04 | -0.04 | 8/24/2026 | 8/21/2026 4:00:04 PM EST |
| 100.00 | 5.65 | 6.40 | 6.03 | 5.95 | +0.98 | +19.72% | 0.06 | 24 | 98 | 0.21 | 0.74 | 0.05 | -0.04 | 8/24/2026 | 8/21/2026 4:00:04 PM EST |
| 101.00 | 5.15 | 5.60 | 5.38 | 5.50 | +1.05 | +23.60% | 0.05 | 11 | 9 | 0.21 | 0.69 | 0.05 | -0.04 | 8/24/2026 | 8/21/2026 4:00:04 PM EST |
| 102.00 | 4.25 | 4.95 | 4.60 | 4.30 | +0.60 | +16.22% | 0.05 | 24 | 138 | 0.20 | 0.63 | 0.05 | -0.05 | 8/24/2026 | 8/21/2026 4:00:04 PM EST |
| 103.00 | 3.90 | 4.20 | 4.05 | 4.08 | +0.74 | +22.16% | 0.04 | 275 | 715 | 0.21 | 0.58 | 0.06 | -0.05 | 8/24/2026 | 8/21/2026 4:00:04 PM EST |
| 104.00 | 3.30 | 3.55 | 3.43 | 3.40 | +0.41 | +13.72% | 0.03 | 67 | 235 | 0.21 | 0.52 | 0.06 | -0.05 | 8/24/2026 | 8/21/2026 4:00:04 PM EST |
| 105.00 | 2.85 | 2.90 | 2.88 | 2.90 | +0.60 | +26.09% | 0.03 | 1,884 | 513 | 0.21 | 0.46 | 0.06 | -0.04 | 8/24/2026 | 8/21/2026 4:00:04 PM EST |
| 106.00 | 2.26 | 2.66 | 2.46 | 2.32 | +0.42 | +22.11% | 0.02 | 105 | 176 | 0.21 | 0.41 | 0.06 | -0.04 | 8/24/2026 | 8/21/2026 4:00:04 PM EST |
| 107.00 | 1.95 | 2.15 | 2.05 | 2.06 | +0.65 | +46.10% | 0.02 | 50 | 191 | 0.21 | 0.36 | 0.05 | -0.04 | 8/24/2026 | 8/21/2026 4:00:04 PM EST |
| 108.00 | 1.51 | 1.81 | 1.66 | 1.60 | +0.32 | +25.00% | 0.02 | 18 | 570 | 0.21 | 0.31 | 0.05 | -0.04 | 8/24/2026 | 8/21/2026 4:00:04 PM EST |
| 109.00 | 1.16 | 1.41 | 1.29 | 1.35 | +0.31 | +29.81% | 0.01 | 17 | 269 | 0.22 | 0.26 | 0.05 | -0.03 | 8/24/2026 | 8/21/2026 4:00:04 PM EST |
| 110.00 | 1.03 | 1.15 | 1.09 | 1.09 | +0.29 | +36.25% | 0.01 | 172 | 1,026 | 0.21 | 0.22 | 0.04 | -0.03 | 8/24/2026 | 8/21/2026 4:00:04 PM EST |
| 111.00 | 0.78 | 0.93 | 0.86 | 0.85 | +0.24 | +39.35% | 0.01 | 13 | 80 | 0.22 | 0.19 | 0.04 | -0.03 | 8/24/2026 | 8/21/2026 4:00:04 PM EST |
| 112.00 | 0.67 | 0.80 | 0.74 | 0.73 | +0.19 | +35.19% | 0.01 | 117 | 704 | 0.23 | 0.16 | 0.03 | -0.03 | 8/24/2026 | 8/21/2026 4:00:04 PM EST |
| 113.00 | 0.47 | 0.77 | 0.62 | 0.56 | +0.15 | +36.59% | 0.01 | 5 | 57 | 0.22 | 0.13 | 0.03 | -0.02 | 8/24/2026 | 8/21/2026 4:00:04 PM EST |
| 114.00 | 0.31 | 0.50 | 0.41 | 0.53 | +0.17 | +47.23% | 0.00 | 8 | 42 | 0.23 | 0.11 | 0.02 | -0.02 | 8/24/2026 | 8/21/2026 4:00:04 PM EST |
| 115.00 | 0.36 | 0.45 | 0.41 | 0.38 | +0.10 | +35.72% | 0.00 | 144 | 570 | 0.24 | 0.09 | 0.02 | -0.02 | 8/24/2026 | 8/21/2026 4:00:04 PM EST |
| 116.00 | 0.23 | 0.45 | 0.34 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 430 | 0.24 | 0.07 | 0.02 | -0.02 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 117.00 | 0.19 | 0.33 | 0.26 | 0.29 | +0.09 | +45.00% | 0.00 | 1 | 61 | 0.24 | 0.06 | 0.02 | -0.01 | 8/24/2026 | 8/21/2026 4:00:04 PM EST |
| 118.00 | 0.14 | 0.35 | 0.25 | 0.25 | +0.07 | +38.89% | 0.00 | 3 | 40 | 0.25 | 0.05 | 0.01 | -0.01 | 8/24/2026 | 8/21/2026 4:00:04 PM EST |
| 119.00 | 0.11 | 0.31 | 0.21 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.26 | 0.04 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 120.00 | 0.13 | 0.21 | 0.17 | 0.14 | -0.02 | -12.50% | 0.00 | 15 | 116 | 0.27 | 0.03 | 0.01 | -0.01 | 8/24/2026 | 8/21/2026 4:00:04 PM EST |
| 121.00 | 0.07 | 0.25 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 4 | 8 | 0.36 | 0.02 | 0.01 | 0.00 | 8/24/2026 | 8/21/2026 4:00:04 PM EST |
| 122.00 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.37 | 0.01 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 123.00 | 0.05 | 0.20 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.30 | 0.01 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 124.00 | 0.04 | 0.19 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.38 | 0.01 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 125.00 | 0.04 | 0.14 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 544 | 0.34 | 0.01 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 126.00 | 0.03 | 0.16 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.45 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 127.00 | 0.01 | 0.15 | 0.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.42 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:04 PM EST |
| 128.00 | 0.01 | 0.14 | 0.08 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.43 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 129.00 | 0.01 | 0.14 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.44 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 130.00 | 0.04 | 0.12 | 0.08 | 0.14 | +0.08 | +133.34% | 0.00 | 1 | 99 | 0.38 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/21/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.47 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 1.60 | 0.80 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 1.41 | 0.71 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.57 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 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 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.50 | 0.25 | 0.13 | +0.10 | +333.34% | 0.00 | 1 | 18 | 0.51 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/21/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.43 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 90.00 | 0.03 | 0.17 | 0.10 | 0.06 | -0.04 | -40.00% | 0.00 | 4 | 166 | 0.31 | -0.02 | 0.01 | -0.02 | 8/24/2026 | 8/21/2026 4:00:04 PM EST |
| 95.00 | 0.21 | 0.36 | 0.29 | 0.28 | -0.11 | -28.21% | 0.00 | 44 | 337 | 0.24 | -0.09 | 0.02 | -0.03 | 8/24/2026 | 8/21/2026 4:00:04 PM EST |
| 98.00 | 0.51 | 0.73 | 0.62 | 0.65 | -0.15 | -18.75% | 0.01 | 24 | 496 | 0.23 | -0.18 | 0.04 | -0.04 | 8/24/2026 | 8/21/2026 4:00:04 PM EST |
| 99.00 | 0.72 | 0.85 | 0.79 | 0.80 | -0.25 | -23.81% | 0.01 | 36 | 220 | 0.23 | -0.22 | 0.04 | -0.04 | 8/24/2026 | 8/21/2026 4:00:04 PM EST |
| 100.00 | 0.90 | 1.04 | 0.97 | 0.94 | -0.50 | -34.73% | 0.01 | 22 | 3,243 | 0.23 | -0.26 | 0.05 | -0.04 | 8/24/2026 | 8/21/2026 4:00:04 PM EST |
| 101.00 | 1.03 | 1.36 | 1.20 | 1.22 | -0.43 | -26.07% | 0.01 | 6 | 92 | 0.22 | -0.31 | 0.05 | -0.04 | 8/24/2026 | 8/21/2026 4:00:04 PM EST |
| 102.00 | 1.29 | 1.74 | 1.52 | 1.50 | -0.65 | -30.24% | 0.01 | 3 | 183 | 0.22 | -0.37 | 0.05 | -0.05 | 8/24/2026 | 8/21/2026 4:00:04 PM EST |
| 103.00 | 1.72 | 2.15 | 1.94 | 1.74 | -0.33 | -15.95% | 0.02 | 5 | 161 | 0.23 | -0.42 | 0.06 | -0.05 | 8/24/2026 | 8/21/2026 4:00:04 PM EST |
| 104.00 | 1.95 | 2.59 | 2.27 | 2.00 | -1.23 | -38.08% | 0.02 | 6 | 382 | 0.23 | -0.48 | 0.06 | -0.05 | 8/24/2026 | 8/21/2026 4:00:04 PM EST |
| 105.00 | 2.57 | 3.10 | 2.84 | 2.69 | -0.63 | -18.98% | 0.03 | 19 | 368 | 0.23 | -0.54 | 0.06 | -0.04 | 8/24/2026 | 8/21/2026 4:00:04 PM EST |
| 106.00 | 3.05 | 3.70 | 3.38 | 2.95 | -1.24 | -29.60% | 0.03 | 3 | 40 | 0.22 | -0.59 | 0.06 | -0.04 | 8/24/2026 | 8/21/2026 4:00:04 PM EST |
| 107.00 | 3.60 | 4.30 | 3.95 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 66 | 0.22 | -0.64 | 0.05 | -0.04 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 108.00 | 4.10 | 5.05 | 4.58 | 5.58 | 0.00 | 0.00% | 0.04 | 0 | 74 | 0.22 | -0.69 | 0.05 | -0.04 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 109.00 | 4.75 | 5.80 | 5.28 | 6.98 | 0.00 | 0.00% | 0.05 | 0 | 83 | 0.23 | -0.74 | 0.05 | -0.03 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 110.00 | 5.50 | 6.60 | 6.05 | 5.48 | -1.52 | -21.72% | 0.06 | 4 | 196 | 0.24 | -0.78 | 0.04 | -0.03 | 8/24/2026 | 8/21/2026 4:00:04 PM EST |
| 111.00 | 6.30 | 7.45 | 6.88 | 7.85 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.24 | -0.81 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 112.00 | 6.85 | 8.50 | 7.68 | 8.80 | 0.00 | 0.00% | 0.07 | 0 | 53 | 0.38 | -0.84 | 0.03 | -0.03 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 113.00 | 7.60 | 9.40 | 8.50 | 10.26 | 0.00 | 0.00% | 0.08 | 0 | 146 | 0.45 | -0.87 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 114.00 | 8.50 | 10.20 | 9.35 | 11.32 | 0.00 | 0.00% | 0.08 | 0 | 64 | 0.41 | -0.89 | 0.02 | -0.02 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 115.00 | 9.45 | 10.65 | 10.05 | 10.12 | -1.81 | -15.18% | 0.09 | 2 | 262 | 0.27 | -0.91 | 0.02 | -0.02 | 8/24/2026 | 8/21/2026 4:00:04 PM EST |
| 116.00 | 10.45 | 12.25 | 11.35 | 13.05 | 0.00 | 0.00% | 0.10 | 0 | 49 | 0.51 | -0.93 | 0.02 | -0.02 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 117.00 | 11.35 | 13.30 | 12.33 | 5.07 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.52 | -0.94 | 0.02 | -0.01 | 8/19/2026 | 8/21/2026 4:00:04 PM EST |
| 118.00 | 12.30 | 14.30 | 13.30 | 15.45 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.55 | -0.95 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 119.00 | 13.20 | 15.25 | 14.23 | 16.35 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.57 | -0.96 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 120.00 | 13.60 | 17.20 | 15.40 | 17.00 | 0.00 | 0.00% | 0.13 | 0 | 17 | 0.53 | -0.97 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 121.00 | 14.60 | 18.20 | 16.40 | % | 0.14 | 0 | 0 | 0.60 | -0.98 | 0.01 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 122.00 | 15.60 | 19.20 | 17.40 | 8.12 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.62 | -0.99 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:04 PM EST |
| 123.00 | 16.15 | 20.20 | 18.18 | % | 0.15 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 124.00 | 17.15 | 21.20 | 19.18 | % | 0.15 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 125.00 | 18.15 | 22.20 | 20.18 | 9.72 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:04 PM EST |
| 126.00 | 19.15 | 23.20 | 21.18 | % | 0.17 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 127.00 | 20.15 | 24.20 | 22.18 | % | 0.17 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 128.00 | 21.15 | 25.20 | 23.18 | % | 0.18 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 129.00 | 22.60 | 26.15 | 24.38 | % | 0.19 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 130.00 | 23.60 | 27.05 | 25.33 | 27.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 135.00 | 28.60 | 32.20 | 30.40 | % | 0.23 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 140.00 | 33.15 | 37.20 | 35.18 | % | 0.25 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 145.00 | 38.60 | 42.20 | 40.40 | 42.71 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 150.00 | 43.60 | 47.20 | 45.40 | 47.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 155.00 | 48.15 | 52.20 | 50.18 | % | 0.32 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 160.00 | 53.15 | 57.20 | 55.18 | % | 0.34 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST |