Options Chain for WALMART INC COM (WMT) - $106.05 as of 9/9/2026 11:19:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 39.25 | 42.95 | 41.10 | % | 0.63 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 9/9/2026 10:58:52 AM EST | |||
| 70.00 | 34.20 | 37.95 | 36.08 | % | 0.52 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/9/2026 10:58:52 AM EST | |||
| 75.00 | 29.30 | 32.85 | 31.08 | % | 0.41 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/9/2026 10:58:52 AM EST | |||
| 80.00 | 24.30 | 26.85 | 25.58 | 27.85 | % | 0.32 | 1 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 10:58:52 AM EST | |
| 85.00 | 19.35 | 21.90 | 20.63 | 23.00 | % | 0.24 | 1 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 10:58:52 AM EST | |
| 90.00 | 14.80 | 16.80 | 15.80 | 18.31 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.44 | 0.98 | 0.01 | -0.01 | 9/4/2026 | 9/9/2026 10:58:52 AM EST |
| 91.00 | 14.30 | 15.90 | 15.10 | 12.40 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.44 | 0.97 | 0.01 | -0.01 | 8/28/2026 | 9/9/2026 10:58:52 AM EST |
| 92.00 | 12.80 | 14.90 | 13.85 | % | 0.15 | 0 | 0 | 0.42 | 0.97 | 0.01 | -0.02 | 9/9/2026 10:58:52 AM EST | |||
| 93.00 | 12.40 | 13.95 | 13.18 | % | 0.14 | 0 | 0 | 0.40 | 0.96 | 0.01 | -0.02 | 9/9/2026 10:58:52 AM EST | |||
| 94.00 | 11.45 | 12.95 | 12.20 | % | 0.13 | 0 | 0 | 0.38 | 0.95 | 0.01 | -0.02 | 9/9/2026 10:58:52 AM EST | |||
| 95.00 | 10.10 | 11.95 | 11.03 | 12.70 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.35 | 0.93 | 0.02 | -0.02 | 9/4/2026 | 9/9/2026 10:58:52 AM EST |
| 96.00 | 9.50 | 11.10 | 10.30 | % | 0.11 | 0 | 0 | 0.35 | 0.92 | 0.02 | -0.03 | 9/9/2026 10:58:52 AM EST | |||
| 97.00 | 8.90 | 10.10 | 9.50 | % | 0.10 | 0 | 0 | 0.33 | 0.90 | 0.02 | -0.03 | 9/9/2026 10:58:52 AM EST | |||
| 98.00 | 7.95 | 9.20 | 8.58 | % | 0.09 | 0 | 0 | 0.31 | 0.87 | 0.03 | -0.03 | 9/9/2026 10:58:52 AM EST | |||
| 99.00 | 7.45 | 8.30 | 7.88 | % | 0.08 | 0 | 0 | 0.24 | 0.84 | 0.03 | -0.04 | 9/9/2026 10:58:52 AM EST | |||
| 100.00 | 6.80 | 7.45 | 7.13 | 6.75 | -0.55 | -7.54% | 0.07 | 7 | 14 | 0.26 | 0.81 | 0.04 | -0.04 | 9/9/2026 | 9/9/2026 10:58:52 AM EST |
| 101.00 | 6.05 | 6.50 | 6.28 | 5.95 | -2.12 | -26.27% | 0.06 | 1 | 15 | 0.25 | 0.77 | 0.04 | -0.04 | 9/9/2026 | 9/9/2026 10:58:52 AM EST |
| 102.00 | 5.35 | 5.80 | 5.58 | 5.40 | 0.00 | 0.00% | 0.05 | 0 | 40 | 0.24 | 0.73 | 0.04 | -0.05 | 9/8/2026 | 9/9/2026 10:58:52 AM EST |
| 103.00 | 4.55 | 5.05 | 4.80 | 5.15 | +0.35 | +7.30% | 0.05 | 28 | 78 | 0.25 | 0.69 | 0.05 | -0.05 | 9/9/2026 | 9/9/2026 10:58:52 AM EST |
| 104.00 | 4.00 | 4.40 | 4.20 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.25 | 0.64 | 0.05 | -0.05 | 9/8/2026 | 9/9/2026 10:58:52 AM EST |
| 105.00 | 3.50 | 3.70 | 3.60 | 3.80 | +0.15 | +4.11% | 0.03 | 10 | 77 | 0.25 | 0.58 | 0.05 | -0.05 | 9/9/2026 | 9/9/2026 10:58:52 AM EST |
| 106.00 | 3.00 | 3.15 | 3.08 | 3.02 | -0.13 | -4.13% | 0.03 | 27 | 877 | 0.24 | 0.53 | 0.05 | -0.05 | 9/9/2026 | 9/9/2026 10:58:52 AM EST |
| 107.00 | 2.54 | 2.66 | 2.60 | 2.35 | -0.56 | -19.25% | 0.02 | 25 | 926 | 0.25 | 0.47 | 0.05 | -0.05 | 9/9/2026 | 9/9/2026 10:58:52 AM EST |
| 108.00 | 2.05 | 2.23 | 2.14 | 2.15 | -0.07 | -3.16% | 0.02 | 5 | 73 | 0.25 | 0.42 | 0.05 | -0.05 | 9/9/2026 | 9/9/2026 10:58:52 AM EST |
| 109.00 | 1.75 | 1.87 | 1.81 | 1.80 | 0.00 | 0.00% | 0.02 | 16 | 88 | 0.25 | 0.37 | 0.05 | -0.05 | 9/9/2026 | 9/9/2026 10:58:52 AM EST |
| 110.00 | 1.42 | 1.55 | 1.49 | 1.48 | -0.12 | -7.50% | 0.01 | 10 | 191 | 0.25 | 0.32 | 0.05 | -0.05 | 9/9/2026 | 9/9/2026 10:58:52 AM EST |
| 111.00 | 1.15 | 1.26 | 1.21 | 1.21 | -0.07 | -5.47% | 0.01 | 3 | 110 | 0.24 | 0.28 | 0.05 | -0.04 | 9/9/2026 | 9/9/2026 10:58:52 AM EST |
| 112.00 | 0.93 | 1.03 | 0.98 | 0.99 | -0.06 | -5.72% | 0.01 | 5 | 108 | 0.24 | 0.24 | 0.04 | -0.04 | 9/9/2026 | 9/9/2026 10:58:52 AM EST |
| 113.00 | 0.74 | 0.85 | 0.80 | 0.84 | -0.04 | -4.55% | 0.01 | 20 | 291 | 0.24 | 0.20 | 0.04 | -0.04 | 9/9/2026 | 9/9/2026 10:58:52 AM EST |
| 114.00 | 0.56 | 0.70 | 0.63 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.24 | 0.17 | 0.03 | -0.03 | 9/8/2026 | 9/9/2026 10:58:52 AM EST |
| 115.00 | 0.45 | 0.63 | 0.54 | 0.46 | -0.10 | -17.86% | 0.00 | 1 | 443 | 0.24 | 0.14 | 0.03 | -0.03 | 9/9/2026 | 9/9/2026 10:58:52 AM EST |
| 116.00 | 0.33 | 0.52 | 0.43 | 0.42 | 0.00 | 0.00% | 0.00 | 2 | 96 | 0.25 | 0.12 | 0.03 | -0.03 | 9/9/2026 | 9/9/2026 10:58:52 AM EST |
| 117.00 | 0.23 | 0.43 | 0.33 | 0.33 | -0.04 | -10.82% | 0.00 | 1 | 24 | 0.25 | 0.10 | 0.02 | -0.02 | 9/9/2026 | 9/9/2026 10:58:52 AM EST |
| 118.00 | 0.14 | 0.41 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.25 | 0.08 | 0.02 | -0.02 | 9/8/2026 | 9/9/2026 10:58:52 AM EST |
| 119.00 | 0.11 | 0.36 | 0.24 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.25 | 0.07 | 0.02 | -0.02 | 9/8/2026 | 9/9/2026 10:58:52 AM EST |
| 120.00 | 0.08 | 0.32 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.26 | 0.06 | 0.01 | -0.02 | 9/8/2026 | 9/9/2026 10:58:52 AM EST |
| 125.00 | 0.02 | 0.18 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.28 | 0.02 | 0.01 | -0.01 | 9/8/2026 | 9/9/2026 10:58:52 AM EST |
| 130.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:58:52 AM EST | |||
| 135.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:58:52 AM EST | |||
| 140.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:58:52 AM EST | |||
| 145.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 10:58:52 AM EST |
| 150.00 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:58:52 AM EST | |||
| 155.00 | 0.00 | 0.53 | 0.27 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:58:52 AM EST | |||
| 70.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:58:52 AM EST | |||
| 75.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:58:52 AM EST | |||
| 80.00 | 0.01 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:58:52 AM EST | |||
| 85.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.41 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/9/2026 10:58:52 AM EST |
| 90.00 | 0.02 | 0.17 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.29 | -0.02 | 0.01 | -0.01 | 9/1/2026 | 9/9/2026 10:58:52 AM EST |
| 91.00 | 0.04 | 0.19 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.29 | -0.03 | 0.01 | -0.01 | 8/31/2026 | 9/9/2026 10:58:52 AM EST |
| 92.00 | 0.07 | 0.20 | 0.14 | 0.13 | +0.01 | +8.34% | 0.00 | 1 | 35 | 0.28 | -0.03 | 0.01 | -0.02 | 9/9/2026 | 9/9/2026 10:58:52 AM EST |
| 93.00 | 0.09 | 0.22 | 0.16 | 0.17 | +0.07 | +70.00% | 0.00 | 3 | 4 | 0.28 | -0.04 | 0.01 | -0.02 | 9/9/2026 | 9/9/2026 10:58:52 AM EST |
| 94.00 | 0.10 | 0.20 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.27 | -0.05 | 0.01 | -0.02 | 9/8/2026 | 9/9/2026 10:58:52 AM EST |
| 95.00 | 0.14 | 0.38 | 0.26 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.27 | -0.07 | 0.02 | -0.02 | 9/8/2026 | 9/9/2026 10:58:52 AM EST |
| 96.00 | 0.21 | 0.45 | 0.33 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.26 | -0.08 | 0.02 | -0.03 | 9/8/2026 | 9/9/2026 10:58:52 AM EST |
| 97.00 | 0.34 | 0.50 | 0.42 | 0.42 | +0.04 | +10.53% | 0.00 | 1 | 19 | 0.26 | -0.10 | 0.02 | -0.03 | 9/9/2026 | 9/9/2026 10:58:52 AM EST |
| 98.00 | 0.47 | 0.56 | 0.52 | 0.52 | +0.02 | +4.00% | 0.01 | 3 | 39 | 0.26 | -0.13 | 0.03 | -0.03 | 9/9/2026 | 9/9/2026 10:58:52 AM EST |
| 99.00 | 0.60 | 0.69 | 0.65 | 0.65 | +0.04 | +6.56% | 0.01 | 3 | 27 | 0.25 | -0.16 | 0.03 | -0.04 | 9/9/2026 | 9/9/2026 10:58:52 AM EST |
| 100.00 | 0.75 | 0.84 | 0.80 | 0.81 | +0.06 | +8.00% | 0.01 | 3 | 127 | 0.25 | -0.19 | 0.04 | -0.04 | 9/9/2026 | 9/9/2026 10:58:52 AM EST |
| 101.00 | 0.96 | 1.04 | 1.00 | 1.00 | +0.05 | +5.27% | 0.01 | 1 | 34 | 0.24 | -0.23 | 0.04 | -0.04 | 9/9/2026 | 9/9/2026 10:58:52 AM EST |
| 102.00 | 1.21 | 1.30 | 1.26 | 1.26 | +0.06 | +5.00% | 0.01 | 8 | 97 | 0.24 | -0.27 | 0.04 | -0.05 | 9/9/2026 | 9/9/2026 10:58:52 AM EST |
| 103.00 | 1.50 | 1.61 | 1.56 | 1.54 | +0.05 | +3.36% | 0.02 | 3 | 49 | 0.24 | -0.31 | 0.05 | -0.05 | 9/9/2026 | 9/9/2026 10:58:52 AM EST |
| 104.00 | 1.83 | 2.07 | 1.95 | 1.89 | +0.09 | +5.00% | 0.02 | 5 | 32 | 0.24 | -0.36 | 0.05 | -0.05 | 9/9/2026 | 9/9/2026 10:58:52 AM EST |
| 105.00 | 2.25 | 2.41 | 2.33 | 2.35 | +0.05 | +2.18% | 0.02 | 4 | 153 | 0.24 | -0.42 | 0.05 | -0.05 | 9/9/2026 | 9/9/2026 10:58:52 AM EST |
| 106.00 | 2.68 | 2.91 | 2.80 | 2.83 | +0.23 | +8.85% | 0.03 | 4 | 35 | 0.24 | -0.47 | 0.05 | -0.05 | 9/9/2026 | 9/9/2026 10:58:52 AM EST |
| 107.00 | 3.20 | 3.45 | 3.33 | 3.95 | +0.90 | +29.51% | 0.03 | 1 | 120 | 0.24 | -0.53 | 0.05 | -0.05 | 9/9/2026 | 9/9/2026 10:58:52 AM EST |
| 108.00 | 3.70 | 4.25 | 3.98 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.25 | -0.58 | 0.05 | -0.05 | 9/4/2026 | 9/9/2026 10:58:52 AM EST |
| 109.00 | 4.35 | 4.80 | 4.58 | 3.41 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.25 | -0.63 | 0.05 | -0.05 | 9/4/2026 | 9/9/2026 10:58:52 AM EST |
| 110.00 | 5.05 | 5.30 | 5.18 | 5.05 | 0.00 | 0.00% | 0.05 | 0 | 43 | 0.25 | -0.68 | 0.05 | -0.05 | 9/8/2026 | 9/9/2026 10:58:52 AM EST |
| 111.00 | 5.70 | 6.45 | 6.08 | % | 0.05 | 0 | 0 | 0.25 | -0.72 | 0.05 | -0.04 | 9/9/2026 10:58:52 AM EST | |||
| 112.00 | 6.55 | 7.05 | 6.80 | 6.57 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.26 | -0.76 | 0.04 | -0.04 | 9/1/2026 | 9/9/2026 10:58:52 AM EST |
| 113.00 | 7.25 | 8.10 | 7.68 | 6.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.26 | -0.80 | 0.04 | -0.04 | 9/4/2026 | 9/9/2026 10:58:52 AM EST |
| 114.00 | 8.15 | 8.80 | 8.48 | 8.26 | 0.00 | 0.00% | 0.07 | 0 | 64 | 0.27 | -0.83 | 0.03 | -0.03 | 9/8/2026 | 9/9/2026 10:58:52 AM EST |
| 115.00 | 8.95 | 10.45 | 9.70 | 12.20 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.30 | -0.86 | 0.03 | -0.03 | 8/28/2026 | 9/9/2026 10:58:52 AM EST |
| 116.00 | 9.95 | 10.90 | 10.43 | % | 0.09 | 0 | 0 | 0.39 | -0.88 | 0.03 | -0.03 | 9/9/2026 10:58:52 AM EST | |||
| 117.00 | 10.75 | 12.55 | 11.65 | % | 0.10 | 0 | 0 | 0.44 | -0.90 | 0.02 | -0.02 | 9/9/2026 10:58:52 AM EST | |||
| 118.00 | 11.65 | 13.15 | 12.40 | % | 0.11 | 0 | 0 | 0.42 | -0.92 | 0.02 | -0.02 | 9/9/2026 10:58:52 AM EST | |||
| 119.00 | 12.70 | 15.05 | 13.88 | % | 0.12 | 0 | 0 | 0.54 | -0.93 | 0.02 | -0.02 | 9/9/2026 10:58:52 AM EST | |||
| 120.00 | 13.10 | 16.15 | 14.63 | % | 0.12 | 0 | 0 | 0.56 | -0.94 | 0.01 | -0.02 | 9/9/2026 10:58:52 AM EST | |||
| 125.00 | 17.50 | 21.00 | 19.25 | % | 0.15 | 0 | 0 | 0.66 | -0.98 | 0.01 | -0.01 | 9/9/2026 10:58:52 AM EST | |||
| 130.00 | 22.85 | 26.00 | 24.43 | 24.30 | +0.65 | +2.75% | 0.19 | 1 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 10:58:52 AM EST |
| 135.00 | 27.45 | 31.00 | 29.23 | % | 0.22 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/9/2026 10:58:52 AM EST | |||
| 140.00 | 32.45 | 36.00 | 34.23 | % | 0.24 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/9/2026 10:58:52 AM EST | |||
| 145.00 | 37.30 | 41.00 | 39.15 | % | 0.27 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/9/2026 10:58:52 AM EST | |||
| 150.00 | 42.25 | 46.00 | 44.13 | % | 0.29 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/9/2026 10:58:52 AM EST | |||
| 155.00 | 47.25 | 51.00 | 49.13 | % | 0.32 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/9/2026 10:58:52 AM EST |