Options Chain for WALMART INC COM (WMT) - $114.34 as of 1/7/2026 9:53:38 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 56.80 | 60.85 | 58.83 | 57.35 | 0.00 | 0.00% | 1.07 | 0 | 13 | 7.26 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 10:58:52 AM EST |
| 60.00 | 51.80 | 55.80 | 53.80 | % | 0.90 | 0 | 0 | 6.39 | 1.00 | 0.00 | 0.00 | 1/7/2026 10:58:52 AM EST | |||
| 65.00 | 46.85 | 50.85 | 48.85 | % | 0.75 | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 1/7/2026 10:58:52 AM EST | |||
| 70.00 | 41.80 | 45.85 | 43.83 | % | 0.63 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 1/7/2026 10:58:52 AM EST | |||
| 75.00 | 36.85 | 40.85 | 38.85 | % | 0.52 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 1/7/2026 10:58:52 AM EST | |||
| 80.00 | 31.80 | 35.85 | 33.83 | 33.05 | 0.00 | 0.00% | 0.42 | 0 | 1 | 4.07 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 10:58:52 AM EST |
| 85.00 | 26.85 | 30.85 | 28.85 | 28.14 | 0.00 | 0.00% | 0.34 | 0 | 2 | 3.54 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 10:58:52 AM EST |
| 90.00 | 21.85 | 25.85 | 23.85 | 22.29 | 0.00 | 0.00% | 0.27 | 0 | 7 | 2.64 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 10:58:52 AM EST |
| 93.00 | 18.85 | 22.85 | 20.85 | % | 0.22 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 1/7/2026 10:58:52 AM EST | |||
| 94.00 | 17.85 | 21.85 | 19.85 | 20.50 | 0.00 | 0.00% | 0.21 | 0 | 3 | 2.56 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 10:58:52 AM EST |
| 95.00 | 16.80 | 20.85 | 18.83 | 19.55 | 0.00 | 0.00% | 0.20 | 0 | 3 | 2.46 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 10:58:52 AM EST |
| 96.00 | 15.85 | 19.65 | 17.75 | 17.90 | 0.00 | 0.00% | 0.18 | 0 | 6 | 2.36 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 10:58:52 AM EST |
| 97.00 | 15.05 | 18.45 | 16.75 | 16.95 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.75 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 10:58:52 AM EST |
| 98.00 | 13.90 | 16.45 | 15.18 | 16.00 | +0.98 | +6.53% | 0.15 | 1 | 5 | 1.41 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 10:58:52 AM EST |
| 99.00 | 13.05 | 15.40 | 14.23 | 14.09 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.59 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 10:58:52 AM EST |
| 100.00 | 12.10 | 14.40 | 13.25 | 12.49 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.50 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 10:58:52 AM EST |
| 101.00 | 11.50 | 13.10 | 12.30 | 13.38 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.88 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 10:58:52 AM EST |
| 102.00 | 10.10 | 12.40 | 11.25 | 11.25 | +1.48 | +15.15% | 0.11 | 1 | 6 | 1.34 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 10:58:52 AM EST |
| 103.00 | 9.10 | 11.40 | 10.25 | 10.15 | 0.00 | 0.00% | 0.10 | 0 | 8 | 1.25 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 10:58:52 AM EST |
| 104.00 | 8.50 | 10.30 | 9.40 | 7.93 | 0.00 | 0.00% | 0.09 | 0 | 66 | 0.83 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 10:58:52 AM EST |
| 105.00 | 7.40 | 9.00 | 8.20 | 7.43 | -2.37 | -24.19% | 0.08 | 9 | 134 | 0.63 | 0.99 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 10:58:52 AM EST |
| 106.00 | 6.50 | 8.10 | 7.30 | 7.99 | 0.00 | 0.00% | 0.07 | 0 | 110 | 0.86 | 0.98 | 0.01 | -0.02 | 1/6/2026 | 1/7/2026 10:58:52 AM EST |
| 107.00 | 6.05 | 7.00 | 6.53 | 5.74 | -0.16 | -2.72% | 0.06 | 1 | 126 | 0.55 | 0.97 | 0.02 | -0.05 | 1/7/2026 | 1/7/2026 10:58:52 AM EST |
| 108.00 | 5.35 | 6.15 | 5.75 | 5.61 | -0.84 | -13.03% | 0.05 | 3 | 53 | 0.48 | 0.95 | 0.03 | -0.08 | 1/7/2026 | 1/7/2026 10:58:52 AM EST |
| 109.00 | 4.40 | 5.00 | 4.70 | 4.17 | -1.38 | -24.87% | 0.04 | 13 | 440 | 0.45 | 0.92 | 0.05 | -0.12 | 1/7/2026 | 1/7/2026 10:58:52 AM EST |
| 110.00 | 3.75 | 4.20 | 3.98 | 3.75 | -1.00 | -21.06% | 0.04 | 34 | 434 | 0.40 | 0.88 | 0.07 | -0.15 | 1/7/2026 | 1/7/2026 10:58:52 AM EST |
| 111.00 | 2.92 | 3.05 | 2.99 | 2.97 | -0.57 | -16.11% | 0.03 | 279 | 1,306 | 0.33 | 0.81 | 0.09 | -0.19 | 1/7/2026 | 1/7/2026 10:58:52 AM EST |
| 112.00 | 2.11 | 2.17 | 2.14 | 2.11 | -0.59 | -21.86% | 0.02 | 729 | 2,121 | 0.31 | 0.72 | 0.12 | -0.21 | 1/7/2026 | 1/7/2026 10:58:52 AM EST |
| 113.00 | 1.39 | 1.43 | 1.41 | 1.36 | -0.53 | -28.05% | 0.01 | 1,628 | 1,695 | 0.29 | 0.60 | 0.15 | -0.22 | 1/7/2026 | 1/7/2026 10:58:52 AM EST |
| 114.00 | 0.83 | 0.86 | 0.85 | 0.82 | -0.35 | -29.92% | 0.01 | 3,498 | 2,218 | 0.28 | 0.44 | 0.16 | -0.21 | 1/7/2026 | 1/7/2026 10:58:52 AM EST |
| 115.00 | 0.43 | 0.48 | 0.46 | 0.45 | -0.31 | -40.79% | 0.00 | 921 | 2,145 | 0.27 | 0.28 | 0.14 | -0.18 | 1/7/2026 | 1/7/2026 10:58:52 AM EST |
| 116.00 | 0.22 | 0.24 | 0.23 | 0.23 | -0.17 | -42.50% | 0.00 | 1,085 | 1,528 | 0.27 | 0.16 | 0.10 | -0.13 | 1/7/2026 | 1/7/2026 10:58:52 AM EST |
| 117.00 | 0.11 | 0.12 | 0.12 | 0.11 | -0.11 | -50.00% | 0.00 | 275 | 3,129 | 0.27 | 0.09 | 0.06 | -0.09 | 1/7/2026 | 1/7/2026 10:58:52 AM EST |
| 118.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 131 | 787 | 0.28 | 0.05 | 0.04 | -0.05 | 1/7/2026 | 1/7/2026 10:58:52 AM EST |
| 119.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 2 | 264 | 0.31 | 0.02 | 0.02 | -0.02 | 1/7/2026 | 1/7/2026 10:58:52 AM EST |
| 120.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 16 | 589 | 0.35 | 0.01 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 10:58:52 AM EST |
| 121.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 128 | 289 | 0.38 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 10:58:52 AM EST |
| 122.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.61 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 10:58:52 AM EST |
| 123.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 38 | 0.49 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 10:58:52 AM EST |
| 124.00 | 0.00 | 0.70 | 0.35 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.05 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 10:58:52 AM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,543 | 0.62 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 10:58:52 AM EST |
| 126.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 10:58:52 AM EST |
| 127.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.13 | -92.86% | 0.00 | 2 | 55 | 0.57 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 10:58:52 AM EST |
| 128.00 | 0.00 | 0.56 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 10:58:52 AM EST |
| 130.00 | 0.00 | 0.12 | 0.06 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/7/2026 10:58:52 AM EST |
| 135.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 10:58:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 10:58:52 AM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 10:58:52 AM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.51 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 10:58:52 AM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.20 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 10:58:52 AM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 10:58:52 AM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.63 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/7/2026 10:58:52 AM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.37 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 10:58:52 AM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.35 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 10:58:52 AM EST |
| 93.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.78 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 10:58:52 AM EST |
| 94.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.68 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 10:58:52 AM EST |
| 95.00 | 0.00 | 2.03 | 1.02 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.38 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 10:58:52 AM EST |
| 96.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 446 | 0.83 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 10:58:52 AM EST |
| 97.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.79 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 10:58:52 AM EST |
| 98.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.74 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 10:58:52 AM EST |
| 99.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.69 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 10:58:52 AM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.65 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 10:58:52 AM EST |
| 101.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 139 | 0.66 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 10:58:52 AM EST |
| 102.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 40 | 314 | 0.58 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 10:58:52 AM EST |
| 103.00 | 0.01 | 0.10 | 0.06 | 0.10 | +0.05 | +100.00% | 0.00 | 5 | 99 | 0.68 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 10:58:52 AM EST |
| 104.00 | 0.00 | 0.48 | 0.24 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.96 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 10:58:52 AM EST |
| 105.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 421 | 0.47 | -0.01 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 10:58:52 AM EST |
| 106.00 | 0.02 | 0.07 | 0.05 | 0.03 | -0.08 | -72.73% | 0.00 | 39 | 114 | 0.46 | -0.02 | 0.01 | -0.02 | 1/7/2026 | 1/7/2026 10:58:52 AM EST |
| 107.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 69 | 431 | 0.42 | -0.03 | 0.02 | -0.05 | 1/7/2026 | 1/7/2026 10:58:52 AM EST |
| 108.00 | 0.05 | 0.24 | 0.15 | 0.14 | +0.09 | +180.00% | 0.00 | 10 | 682 | 0.41 | -0.05 | 0.03 | -0.08 | 1/7/2026 | 1/7/2026 10:58:52 AM EST |
| 109.00 | 0.08 | 0.10 | 0.09 | 0.08 | +0.01 | +14.29% | 0.00 | 49 | 1,126 | 0.38 | -0.08 | 0.05 | -0.12 | 1/7/2026 | 1/7/2026 10:58:52 AM EST |
| 110.00 | 0.12 | 0.14 | 0.13 | 0.13 | +0.02 | +18.19% | 0.00 | 361 | 1,200 | 0.35 | -0.12 | 0.07 | -0.15 | 1/7/2026 | 1/7/2026 10:58:52 AM EST |
| 111.00 | 0.20 | 0.21 | 0.21 | 0.20 | +0.02 | +11.12% | 0.00 | 548 | 2,598 | 0.32 | -0.19 | 0.09 | -0.19 | 1/7/2026 | 1/7/2026 10:58:52 AM EST |
| 112.00 | 0.34 | 0.38 | 0.36 | 0.36 | +0.08 | +28.58% | 0.00 | 888 | 2,960 | 0.30 | -0.28 | 0.12 | -0.21 | 1/7/2026 | 1/7/2026 10:58:52 AM EST |
| 113.00 | 0.62 | 0.66 | 0.64 | 0.66 | +0.16 | +32.00% | 0.01 | 616 | 1,277 | 0.29 | -0.40 | 0.15 | -0.22 | 1/7/2026 | 1/7/2026 10:58:52 AM EST |
| 114.00 | 1.05 | 1.09 | 1.07 | 1.11 | +0.27 | +32.15% | 0.01 | 1,185 | 1,279 | 0.28 | -0.56 | 0.16 | -0.21 | 1/7/2026 | 1/7/2026 10:58:52 AM EST |
| 115.00 | 1.64 | 1.74 | 1.69 | 1.68 | +0.36 | +27.28% | 0.01 | 143 | 494 | 0.27 | -0.72 | 0.14 | -0.18 | 1/7/2026 | 1/7/2026 10:58:52 AM EST |
| 116.00 | 2.41 | 2.99 | 2.70 | 3.16 | +1.38 | +77.53% | 0.02 | 11 | 168 | 0.57 | -0.84 | 0.10 | -0.13 | 1/7/2026 | 1/7/2026 10:58:52 AM EST |
| 117.00 | 2.68 | 3.95 | 3.32 | 3.15 | +0.43 | +15.81% | 0.03 | 1 | 19 | 0.74 | -0.91 | 0.06 | -0.09 | 1/7/2026 | 1/7/2026 10:58:52 AM EST |
| 118.00 | 3.80 | 6.20 | 5.00 | 3.77 | 0.00 | 0.00% | 0.04 | 0 | 13 | 1.01 | -0.95 | 0.04 | -0.05 | 1/6/2026 | 1/7/2026 10:58:52 AM EST |
| 119.00 | 4.95 | 6.60 | 5.78 | 5.60 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.18 | -0.98 | 0.02 | -0.02 | 1/5/2026 | 1/7/2026 10:58:52 AM EST |
| 120.00 | 5.95 | 7.55 | 6.75 | 5.29 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.27 | -0.99 | 0.01 | -0.01 | 1/6/2026 | 1/7/2026 10:58:52 AM EST |
| 121.00 | 6.75 | 9.15 | 7.95 | 6.13 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.39 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 10:58:52 AM EST |
| 122.00 | 7.75 | 10.15 | 8.95 | 7.31 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 10:58:52 AM EST |
| 123.00 | 8.75 | 11.15 | 9.95 | % | 0.08 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/7/2026 10:58:52 AM EST | |||
| 124.00 | 9.75 | 12.15 | 10.95 | 10.45 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 1/7/2026 10:58:52 AM EST |
| 125.00 | 10.75 | 13.15 | 11.95 | % | 0.10 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 1/7/2026 10:58:52 AM EST | |||
| 126.00 | 11.75 | 14.15 | 12.95 | % | 0.10 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 1/7/2026 10:58:52 AM EST | |||
| 127.00 | 12.10 | 15.15 | 13.63 | % | 0.11 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 1/7/2026 10:58:52 AM EST | |||
| 128.00 | 12.50 | 16.15 | 14.33 | % | 0.11 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 1/7/2026 10:58:52 AM EST | |||
| 130.00 | 14.50 | 18.15 | 16.33 | 16.65 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 1/7/2026 10:58:52 AM EST |
| 135.00 | 19.30 | 23.20 | 21.25 | 20.60 | % | 0.16 | 2 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 10:58:52 AM EST |