Options Chain for WALMART INC COM (WMT) - $117.41 as of 1/30/2026 2:19:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 57.25 | 61.15 | 59.20 | % | 0.99 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 65.00 | 52.25 | 56.15 | 54.20 | % | 0.83 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 70.00 | 47.30 | 51.30 | 49.30 | 48.43 | 0.00 | 0.00% | 0.70 | 0 | 1 | 3.16 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 4:00:01 PM EST |
| 75.00 | 42.25 | 46.20 | 44.23 | % | 0.59 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 80.00 | 37.30 | 41.20 | 39.25 | % | 0.49 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 85.00 | 32.30 | 36.20 | 34.25 | 36.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 4:00:01 PM EST |
| 90.00 | 27.30 | 31.10 | 29.20 | 28.99 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.88 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 4:00:01 PM EST |
| 95.00 | 22.35 | 26.00 | 24.18 | 23.04 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 4:00:01 PM EST |
| 98.00 | 19.30 | 21.70 | 20.50 | 18.10 | 0.00 | 0.00% | 0.21 | 0 | 45 | 0.99 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:01 PM EST |
| 99.00 | 18.30 | 21.85 | 20.08 | 19.54 | 0.00 | 0.00% | 0.20 | 0 | 44 | 1.34 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 4:00:01 PM EST |
| 100.00 | 17.30 | 20.80 | 19.05 | 18.48 | 0.00 | 0.00% | 0.19 | 0 | 22 | 1.27 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 4:00:01 PM EST |
| 101.00 | 16.30 | 19.90 | 18.10 | 17.43 | 0.00 | 0.00% | 0.18 | 0 | 11 | 1.25 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 4:00:01 PM EST |
| 102.00 | 15.30 | 17.55 | 16.43 | 14.50 | 0.00 | 0.00% | 0.16 | 0 | 17 | 0.76 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:01 PM EST |
| 103.00 | 14.30 | 16.55 | 15.43 | 15.08 | 0.00 | 0.00% | 0.15 | 0 | 35 | 0.72 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 4:00:01 PM EST |
| 104.00 | 13.20 | 16.00 | 14.60 | 14.15 | 0.00 | 0.00% | 0.14 | 0 | 36 | 0.85 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 4:00:01 PM EST |
| 105.00 | 12.25 | 15.50 | 13.88 | 13.26 | +1.41 | +11.90% | 0.13 | 4 | 32 | 0.95 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 106.00 | 11.35 | 13.60 | 12.48 | 12.61 | 0.00 | 0.00% | 0.12 | 0 | 50 | 0.62 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 4:00:01 PM EST |
| 107.00 | 10.35 | 12.90 | 11.63 | 11.22 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.69 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 4:00:01 PM EST |
| 108.00 | 9.35 | 12.30 | 10.83 | 10.30 | +0.65 | +6.74% | 0.10 | 2 | 56 | 0.75 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 109.00 | 9.85 | 11.05 | 10.45 | 10.20 | +1.94 | +23.49% | 0.10 | 1 | 56 | 0.64 | 1.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 110.00 | 9.10 | 9.75 | 9.43 | 8.40 | +0.82 | +10.82% | 0.09 | 9 | 124 | 0.53 | 0.99 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 111.00 | 7.55 | 8.95 | 8.25 | 8.06 | +1.60 | +24.77% | 0.07 | 86 | 121 | 0.53 | 0.99 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 112.00 | 6.10 | 7.60 | 6.85 | 7.10 | +1.58 | +28.63% | 0.06 | 17 | 91 | 0.39 | 0.97 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 113.00 | 6.00 | 6.70 | 6.35 | 6.28 | +1.49 | +31.11% | 0.06 | 20 | 161 | 0.38 | 0.95 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 114.00 | 5.05 | 5.75 | 5.40 | 4.95 | +1.00 | +25.32% | 0.05 | 15 | 225 | 0.35 | 0.92 | 0.04 | -0.06 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 115.00 | 4.20 | 5.95 | 5.08 | 4.58 | +1.49 | +48.22% | 0.04 | 52 | 440 | 0.53 | 0.87 | 0.05 | -0.08 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 116.00 | 3.50 | 3.80 | 3.65 | 3.67 | +1.07 | +41.16% | 0.03 | 303 | 722 | 0.21 | 0.82 | 0.07 | -0.09 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 117.00 | 2.77 | 2.99 | 2.88 | 2.88 | +0.93 | +47.70% | 0.02 | 1,669 | 1,231 | 0.22 | 0.75 | 0.09 | -0.10 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 118.00 | 2.07 | 2.28 | 2.18 | 2.07 | +0.69 | +50.00% | 0.02 | 2,074 | 939 | 0.21 | 0.65 | 0.11 | -0.11 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 119.00 | 1.43 | 1.56 | 1.50 | 1.49 | +0.57 | +61.96% | 0.01 | 1,304 | 942 | 0.20 | 0.55 | 0.12 | -0.11 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 120.00 | 0.97 | 1.06 | 1.02 | 1.00 | +0.41 | +69.50% | 0.01 | 2,923 | 1,817 | 0.20 | 0.43 | 0.12 | -0.10 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 121.00 | 0.63 | 0.69 | 0.66 | 0.66 | +0.25 | +60.98% | 0.01 | 1,232 | 997 | 0.20 | 0.32 | 0.10 | -0.09 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 122.00 | 0.38 | 0.43 | 0.41 | 0.40 | +0.19 | +90.48% | 0.00 | 1,114 | 853 | 0.20 | 0.22 | 0.09 | -0.07 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 123.00 | 0.22 | 0.24 | 0.23 | 0.20 | +0.05 | +33.34% | 0.00 | 1,387 | 740 | 0.20 | 0.15 | 0.07 | -0.06 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 124.00 | 0.12 | 0.16 | 0.14 | 0.13 | +0.05 | +62.50% | 0.00 | 204 | 339 | 0.20 | 0.10 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 125.00 | 0.07 | 0.09 | 0.08 | 0.09 | +0.02 | +28.58% | 0.00 | 121 | 541 | 0.21 | 0.06 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 126.00 | 0.04 | 0.09 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 15 | 184 | 0.22 | 0.03 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 127.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 13 | 57 | 0.25 | 0.02 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 128.00 | 0.00 | 2.14 | 1.07 | 0.02 | -0.07 | -77.78% | 0.01 | 16 | 99 | 0.80 | 0.01 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 129.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.49 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 2 | 48 | 0.32 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 131.00 | 0.00 | 0.53 | 0.27 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 4:00:01 PM EST |
| 132.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 133.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 134.00 | 0.00 | 1.78 | 0.89 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 135.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.64 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.71 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.52 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.95 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 63 | 0.66 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 98.00 | 0.01 | 0.19 | 0.10 | 0.01 | -0.05 | -83.34% | 0.00 | 31 | 111 | 0.68 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 99.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.71 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 20 | 52 | 0.53 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 101.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.65 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:01 PM EST |
| 102.00 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 63 | 0.69 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 103.00 | 0.00 | 0.06 | 0.03 | 0.06 | -0.01 | -14.29% | 0.00 | 1 | 25 | 0.52 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 104.00 | 0.00 | 0.56 | 0.28 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.77 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 55 | 99 | 0.43 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 106.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 40 | 101 | 0.39 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 107.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 13 | 86 | 0.40 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 108.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 9 | 228 | 0.38 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 109.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.07 | -63.64% | 0.00 | 34 | 478 | 0.32 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 110.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.10 | -58.83% | 0.00 | 112 | 430 | 0.32 | -0.01 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 111.00 | 0.00 | 0.21 | 0.11 | 0.08 | -0.10 | -55.56% | 0.00 | 182 | 724 | 0.37 | -0.01 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 112.00 | 0.07 | 0.13 | 0.10 | 0.08 | -0.17 | -68.00% | 0.00 | 101 | 293 | 0.28 | -0.03 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 113.00 | 0.11 | 0.15 | 0.13 | 0.13 | -0.22 | -62.86% | 0.00 | 5,505 | 730 | 0.27 | -0.05 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 114.00 | 0.16 | 0.22 | 0.19 | 0.19 | -0.34 | -64.16% | 0.00 | 554 | 1,168 | 0.26 | -0.08 | 0.04 | -0.06 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 115.00 | 0.23 | 0.29 | 0.26 | 0.27 | -0.42 | -60.87% | 0.00 | 408 | 647 | 0.24 | -0.13 | 0.05 | -0.08 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 116.00 | 0.37 | 0.40 | 0.39 | 0.40 | -0.58 | -59.19% | 0.00 | 650 | 877 | 0.23 | -0.18 | 0.07 | -0.09 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 117.00 | 0.54 | 0.64 | 0.59 | 0.57 | -0.88 | -60.69% | 0.01 | 2,137 | 636 | 0.23 | -0.25 | 0.09 | -0.10 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 118.00 | 0.81 | 0.90 | 0.86 | 0.86 | -1.13 | -56.79% | 0.01 | 1,408 | 615 | 0.22 | -0.35 | 0.11 | -0.11 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 119.00 | 1.15 | 1.30 | 1.23 | 1.25 | -1.18 | -48.56% | 0.01 | 1,265 | 825 | 0.21 | -0.45 | 0.12 | -0.11 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 120.00 | 1.54 | 1.85 | 1.70 | 1.80 | -1.65 | -47.83% | 0.01 | 814 | 532 | 0.20 | -0.57 | 0.12 | -0.10 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 121.00 | 2.27 | 2.48 | 2.38 | 2.40 | -1.35 | -36.00% | 0.02 | 5 | 99 | 0.21 | -0.68 | 0.10 | -0.09 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 122.00 | 2.67 | 3.35 | 3.01 | 3.09 | -1.51 | -32.83% | 0.02 | 5 | 25 | 0.23 | -0.78 | 0.09 | -0.07 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 123.00 | 3.85 | 4.70 | 4.28 | 4.02 | -1.06 | -20.87% | 0.03 | 1 | 3 | 0.26 | -0.85 | 0.07 | -0.06 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 124.00 | 4.20 | 5.40 | 4.80 | 4.80 | -2.22 | -31.63% | 0.04 | 4 | 11 | 0.34 | -0.90 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 125.00 | 5.00 | 7.05 | 6.03 | 7.30 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.50 | -0.94 | 0.03 | -0.03 | 1/23/2026 | 1/30/2026 4:00:01 PM EST |
| 126.00 | 5.30 | 8.75 | 7.03 | 8.03 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.68 | -0.97 | 0.02 | -0.02 | 1/23/2026 | 1/30/2026 4:00:01 PM EST |
| 127.00 | 6.95 | 9.75 | 8.35 | % | 0.07 | 0 | 0 | 0.72 | -0.98 | 0.01 | -0.01 | 1/30/2026 4:00:01 PM EST | |||
| 128.00 | 6.80 | 10.75 | 8.78 | 10.43 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 4:00:01 PM EST |
| 129.00 | 8.35 | 11.75 | 10.05 | % | 0.08 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 130.00 | 8.80 | 12.75 | 10.78 | 12.36 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 4:00:01 PM EST |
| 131.00 | 9.85 | 13.75 | 11.80 | 13.32 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 4:00:01 PM EST |
| 132.00 | 10.80 | 14.75 | 12.78 | 14.14 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 4:00:01 PM EST |
| 133.00 | 11.80 | 15.75 | 13.78 | 14.93 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 4:00:01 PM EST |
| 134.00 | 12.80 | 16.75 | 14.78 | 16.53 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 4:00:01 PM EST |
| 135.00 | 13.80 | 17.75 | 15.78 | 17.23 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 4:00:01 PM EST |