Options Chain for WALMART INC COM (WMT) - $116.57 as of 1/29/2026 3:34:55 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 | 55.35 | 59.15 | 57.25 | 57.06 | 0.00 | 0.00% | 0.95 | 0 | 1 | 9.36 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 12:58:55 PM EST |
| 65.00 | 50.35 | 54.30 | 52.33 | 52.81 | 0.00 | 0.00% | 0.81 | 0 | 5 | 8.42 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 12:58:55 PM EST |
| 70.00 | 45.30 | 49.20 | 47.25 | 46.80 | 0.00 | 0.00% | 0.68 | 0 | 2 | 7.55 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 12:58:55 PM EST |
| 75.00 | 40.30 | 44.35 | 42.33 | % | 0.56 | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 1/29/2026 12:58:55 PM EST | |||
| 80.00 | 35.35 | 38.65 | 37.00 | 37.93 | 0.00 | 0.00% | 0.46 | 0 | 1 | 5.97 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 12:58:55 PM EST |
| 85.00 | 30.30 | 34.35 | 32.33 | 32.98 | 0.00 | 0.00% | 0.38 | 0 | 1 | 5.25 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 12:58:55 PM EST |
| 90.00 | 25.30 | 29.20 | 27.25 | 29.90 | 0.00 | 0.00% | 0.30 | 0 | 5 | 4.55 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/29/2026 12:58:55 PM EST |
| 95.00 | 20.30 | 24.20 | 22.25 | 23.62 | 0.00 | 0.00% | 0.23 | 0 | 1 | 3.87 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/29/2026 12:58:55 PM EST |
| 98.00 | 17.45 | 21.20 | 19.33 | 19.01 | +0.25 | +1.34% | 0.20 | 1 | 4 | 3.47 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 12:58:55 PM EST |
| 99.00 | 16.45 | 20.10 | 18.28 | 17.86 | 0.00 | 0.00% | 0.18 | 0 | 3 | 3.34 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 12:58:55 PM EST |
| 100.00 | 16.85 | 17.80 | 17.33 | 17.46 | -1.35 | -7.18% | 0.17 | 14 | 24 | 2.48 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 12:58:55 PM EST |
| 101.00 | 14.45 | 18.20 | 16.33 | 18.47 | 0.00 | 0.00% | 0.16 | 0 | 5 | 3.07 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/29/2026 12:58:55 PM EST |
| 102.00 | 13.45 | 17.20 | 15.33 | 16.45 | 0.00 | 0.00% | 0.15 | 0 | 5 | 2.94 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/29/2026 12:58:55 PM EST |
| 103.00 | 12.45 | 15.50 | 13.98 | % | 0.14 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 1/29/2026 12:58:55 PM EST | |||
| 104.00 | 12.30 | 14.05 | 13.18 | 13.39 | 0.00 | 0.00% | 0.13 | 0 | 24 | 1.88 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 12:58:55 PM EST |
| 105.00 | 10.45 | 12.50 | 11.48 | 11.53 | 0.00 | 0.00% | 0.11 | 0 | 74 | 1.56 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 12:58:55 PM EST |
| 106.00 | 9.90 | 11.55 | 10.73 | 10.82 | 0.00 | 0.00% | 0.10 | 0 | 29 | 1.46 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 12:58:55 PM EST |
| 107.00 | 8.95 | 10.65 | 9.80 | 9.80 | 0.00 | 0.00% | 0.09 | 5 | 20 | 1.44 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 12:58:55 PM EST |
| 108.00 | 8.00 | 9.55 | 8.78 | 8.75 | +0.03 | +0.35% | 0.08 | 1 | 95 | 1.26 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 12:58:55 PM EST |
| 109.00 | 7.35 | 8.60 | 7.98 | 7.55 | 0.00 | 0.00% | 0.07 | 0 | 123 | 1.19 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 12:58:55 PM EST |
| 110.00 | 6.90 | 7.60 | 7.25 | 7.04 | +0.82 | +13.19% | 0.07 | 32 | 187 | 0.90 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 12:58:55 PM EST |
| 111.00 | 5.80 | 6.60 | 6.20 | 6.50 | +1.10 | +20.37% | 0.06 | 18 | 90 | 0.98 | 0.98 | 0.02 | -0.02 | 1/29/2026 | 1/29/2026 12:58:55 PM EST |
| 112.00 | 4.65 | 5.80 | 5.23 | 5.06 | +0.15 | +3.06% | 0.05 | 1 | 197 | 0.98 | 0.97 | 0.03 | -0.04 | 1/29/2026 | 1/29/2026 12:58:55 PM EST |
| 113.00 | 4.00 | 4.55 | 4.28 | 4.21 | +0.36 | +9.36% | 0.04 | 15 | 619 | 0.48 | 0.93 | 0.05 | -0.08 | 1/29/2026 | 1/29/2026 12:58:55 PM EST |
| 114.00 | 3.05 | 3.55 | 3.30 | 3.13 | +0.40 | +14.66% | 0.03 | 395 | 375 | 0.43 | 0.88 | 0.07 | -0.14 | 1/29/2026 | 1/29/2026 12:58:55 PM EST |
| 115.00 | 2.25 | 2.62 | 2.44 | 2.17 | +0.52 | +31.52% | 0.02 | 684 | 929 | 0.38 | 0.81 | 0.12 | -0.23 | 1/29/2026 | 1/29/2026 12:58:55 PM EST |
| 116.00 | 1.65 | 1.72 | 1.69 | 1.64 | +0.28 | +20.59% | 0.01 | 456 | 2,171 | 0.35 | 0.68 | 0.17 | -0.30 | 1/29/2026 | 1/29/2026 12:58:55 PM EST |
| 117.00 | 0.91 | 0.99 | 0.95 | 0.88 | +0.10 | +12.83% | 0.01 | 1,857 | 3,595 | 0.32 | 0.49 | 0.21 | -0.32 | 1/29/2026 | 1/29/2026 12:58:55 PM EST |
| 118.00 | 0.41 | 0.47 | 0.44 | 0.42 | +0.01 | +2.44% | 0.00 | 2,139 | 3,190 | 0.31 | 0.28 | 0.19 | -0.29 | 1/29/2026 | 1/29/2026 12:58:55 PM EST |
| 119.00 | 0.15 | 0.19 | 0.17 | 0.17 | -0.01 | -5.56% | 0.00 | 1,663 | 2,045 | 0.31 | 0.14 | 0.13 | -0.17 | 1/29/2026 | 1/29/2026 12:58:55 PM EST |
| 120.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 1,623 | 4,725 | 0.31 | 0.07 | 0.07 | -0.07 | 1/29/2026 | 1/29/2026 12:58:55 PM EST |
| 121.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 231 | 1,273 | 0.33 | 0.03 | 0.04 | -0.03 | 1/29/2026 | 1/29/2026 12:58:55 PM EST |
| 122.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 210 | 1,007 | 0.36 | 0.01 | 0.01 | -0.01 | 1/29/2026 | 1/29/2026 12:58:55 PM EST |
| 123.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 9 | 1,155 | 0.43 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 12:58:55 PM EST |
| 124.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 14,230 | 0.45 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 12:58:55 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 2,284 | 0.50 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 12:58:55 PM EST |
| 126.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 9 | 297 | 0.55 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 12:58:55 PM EST |
| 127.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.61 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 12:58:55 PM EST |
| 128.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.66 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 12:58:55 PM EST |
| 129.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.87 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 12:58:55 PM EST |
| 130.00 | 0.00 | 0.03 | 0.02 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 615 | 0.93 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 12:58:55 PM EST |
| 131.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/29/2026 12:58:55 PM EST |
| 132.00 | 0.00 | 0.48 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 12:58:55 PM EST |
| 133.00 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 1/29/2026 12:58:55 PM EST | |||
| 134.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 1/29/2026 12:58:55 PM EST | |||
| 135.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 98 | 1.07 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 12:58:55 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 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 12:58:55 PM EST | |||
| 65.00 | 0.00 | 0.09 | 0.05 | 0.07 | % | 0.00 | 3 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 12:58:55 PM EST | |
| 70.00 | 0.00 | 0.22 | 0.11 | 0.13 | % | 0.00 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 12:58:55 PM EST | |
| 75.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 12:58:55 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 1/29/2026 12:58:55 PM EST | |||
| 85.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 87 | 2.36 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/29/2026 12:58:55 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.75 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 12:58:55 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.72 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/29/2026 12:58:55 PM EST |
| 98.00 | 0.00 | 2.13 | 1.07 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 38 | 3.56 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 12:58:55 PM EST |
| 99.00 | 0.00 | 1.14 | 0.57 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.76 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/29/2026 12:58:55 PM EST |
| 100.00 | 0.00 | 1.06 | 0.53 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 124 | 2.58 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 12:58:55 PM EST |
| 101.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 275 | 2.03 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/29/2026 12:58:55 PM EST |
| 102.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 531 | 1.06 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 12:58:55 PM EST |
| 103.00 | 0.00 | 0.15 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.36 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 12:58:55 PM EST |
| 104.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 224 | 1.11 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 12:58:55 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 653 | 0.98 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 12:58:55 PM EST |
| 106.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 739 | 1.28 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 12:58:55 PM EST |
| 107.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 242 | 0.77 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 12:58:55 PM EST |
| 108.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 7 | 451 | 0.69 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 12:58:55 PM EST |
| 109.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 14 | 388 | 0.59 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 12:58:55 PM EST |
| 110.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 115 | 2,324 | 0.63 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 12:58:55 PM EST |
| 111.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 24 | 834 | 0.44 | -0.02 | 0.02 | -0.02 | 1/29/2026 | 1/29/2026 12:58:55 PM EST |
| 112.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 47 | 1,422 | 0.45 | -0.03 | 0.03 | -0.04 | 1/29/2026 | 1/29/2026 12:58:55 PM EST |
| 113.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 0.00 | 198 | 5,707 | 0.39 | -0.07 | 0.05 | -0.08 | 1/29/2026 | 1/29/2026 12:58:55 PM EST |
| 114.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.11 | -55.00% | 0.00 | 210 | 1,324 | 0.35 | -0.12 | 0.07 | -0.14 | 1/29/2026 | 1/29/2026 12:58:55 PM EST |
| 115.00 | 0.14 | 0.18 | 0.16 | 0.15 | -0.23 | -60.53% | 0.00 | 585 | 4,284 | 0.32 | -0.19 | 0.12 | -0.23 | 1/29/2026 | 1/29/2026 12:58:55 PM EST |
| 116.00 | 0.27 | 0.32 | 0.30 | 0.33 | -0.26 | -44.07% | 0.00 | 983 | 1,480 | 0.30 | -0.32 | 0.17 | -0.30 | 1/29/2026 | 1/29/2026 12:58:55 PM EST |
| 117.00 | 0.53 | 0.62 | 0.58 | 0.55 | -0.46 | -45.55% | 0.00 | 855 | 3,910 | 0.28 | -0.51 | 0.21 | -0.32 | 1/29/2026 | 1/29/2026 12:58:55 PM EST |
| 118.00 | 1.02 | 1.12 | 1.07 | 1.17 | -0.48 | -29.10% | 0.01 | 621 | 960 | 0.26 | -0.72 | 0.19 | -0.29 | 1/29/2026 | 1/29/2026 12:58:55 PM EST |
| 119.00 | 1.73 | 2.26 | 2.00 | 1.98 | -0.77 | -28.00% | 0.02 | 71 | 521 | 0.23 | -0.86 | 0.13 | -0.17 | 1/29/2026 | 1/29/2026 12:58:55 PM EST |
| 120.00 | 2.55 | 3.25 | 2.90 | 2.77 | -1.31 | -32.11% | 0.02 | 11 | 1,242 | 0.45 | -0.93 | 0.07 | -0.07 | 1/29/2026 | 1/29/2026 12:58:55 PM EST |
| 121.00 | 3.45 | 4.25 | 3.85 | 4.93 | 0.00 | 0.00% | 0.03 | 0 | 696 | 0.55 | -0.97 | 0.04 | -0.03 | 1/27/2026 | 1/29/2026 12:58:55 PM EST |
| 122.00 | 4.20 | 6.00 | 5.10 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.09 | -0.99 | 0.01 | -0.01 | 1/28/2026 | 1/29/2026 12:58:55 PM EST |
| 123.00 | 5.45 | 7.15 | 6.30 | 6.97 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 12:58:55 PM EST |
| 124.00 | 6.05 | 8.75 | 7.40 | 6.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.64 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 12:58:55 PM EST |
| 125.00 | 7.20 | 9.75 | 8.48 | 8.34 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.66 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 12:58:55 PM EST |
| 126.00 | 8.00 | 10.75 | 9.38 | % | 0.07 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 1/29/2026 12:58:55 PM EST | |||
| 127.00 | 8.45 | 11.75 | 10.10 | % | 0.08 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 1/29/2026 12:58:55 PM EST | |||
| 128.00 | 8.85 | 12.75 | 10.80 | 9.45 | 0.00 | 0.00% | 0.08 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 12:58:55 PM EST |
| 129.00 | 9.85 | 13.75 | 11.80 | 10.60 | 0.00 | 0.00% | 0.09 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/29/2026 12:58:55 PM EST |
| 130.00 | 10.85 | 14.75 | 12.80 | % | 0.10 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 1/29/2026 12:58:55 PM EST | |||
| 131.00 | 11.85 | 15.75 | 13.80 | % | 0.11 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 1/29/2026 12:58:55 PM EST | |||
| 132.00 | 12.85 | 16.75 | 14.80 | % | 0.11 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 1/29/2026 12:58:55 PM EST | |||
| 133.00 | 13.75 | 17.75 | 15.75 | % | 0.12 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 1/29/2026 12:58:55 PM EST | |||
| 134.00 | 14.85 | 18.75 | 16.80 | % | 0.13 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 1/29/2026 12:58:55 PM EST | |||
| 135.00 | 15.85 | 19.75 | 17.80 | % | 0.13 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 1/29/2026 12:58:55 PM EST |