Options Chain for WALMART INC COM (WMT) - $111.92 as of 8/7/2026 5:21:50 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 | 44.90 | 48.95 | 46.93 | 46.58 | % | 0.72 | 1 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 70.00 | 39.85 | 43.95 | 41.90 | % | 0.60 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 75.00 | 34.90 | 38.95 | 36.93 | % | 0.49 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 80.00 | 29.95 | 33.90 | 31.93 | % | 0.40 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 85.00 | 24.90 | 29.00 | 26.95 | 27.58 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.85 | 0.99 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 90.00 | 20.00 | 23.10 | 21.55 | 21.59 | +0.09 | +0.42% | 0.24 | 6 | 5 | 0.59 | 0.98 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 95.00 | 16.00 | 18.60 | 17.30 | 15.50 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.54 | 0.95 | 0.01 | -0.03 | 8/4/2026 | 8/7/2026 4:00:05 PM EST |
| 98.00 | 13.20 | 15.10 | 14.15 | % | 0.14 | 0 | 0 | 0.41 | 0.91 | 0.01 | -0.04 | 8/7/2026 4:00:05 PM EST | |||
| 99.00 | 12.30 | 14.15 | 13.23 | % | 0.13 | 0 | 0 | 0.39 | 0.89 | 0.02 | -0.04 | 8/7/2026 4:00:05 PM EST | |||
| 100.00 | 11.20 | 13.65 | 12.43 | 12.60 | % | 0.12 | 2 | 0 | 0.43 | 0.87 | 0.02 | -0.04 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 101.00 | 9.70 | 13.10 | 11.40 | % | 0.11 | 0 | 0 | 0.45 | 0.85 | 0.02 | -0.05 | 8/7/2026 4:00:05 PM EST | |||
| 102.00 | 9.50 | 12.20 | 10.85 | % | 0.11 | 0 | 0 | 0.45 | 0.83 | 0.02 | -0.05 | 8/7/2026 4:00:05 PM EST | |||
| 103.00 | 8.90 | 11.40 | 10.15 | % | 0.10 | 0 | 0 | 0.43 | 0.81 | 0.02 | -0.05 | 8/7/2026 4:00:05 PM EST | |||
| 104.00 | 7.90 | 10.60 | 9.25 | % | 0.09 | 0 | 0 | 0.42 | 0.78 | 0.03 | -0.06 | 8/7/2026 4:00:05 PM EST | |||
| 105.00 | 7.15 | 9.85 | 8.50 | 8.10 | -0.20 | -2.41% | 0.08 | 15 | 22 | 0.46 | 0.75 | 0.03 | -0.06 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 106.00 | 6.60 | 9.15 | 7.88 | % | 0.07 | 0 | 0 | 0.29 | 0.73 | 0.03 | -0.06 | 8/7/2026 4:00:05 PM EST | |||
| 107.00 | 6.25 | 7.85 | 7.05 | % | 0.07 | 0 | 0 | 0.29 | 0.69 | 0.03 | -0.07 | 8/7/2026 4:00:05 PM EST | |||
| 108.00 | 5.85 | 7.50 | 6.68 | 7.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.31 | 0.66 | 0.03 | -0.07 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 109.00 | 4.60 | 6.75 | 5.68 | 5.70 | -0.20 | -3.39% | 0.05 | 1 | 32 | 0.28 | 0.63 | 0.03 | -0.07 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 110.00 | 3.85 | 6.70 | 5.28 | 5.00 | +0.38 | +8.23% | 0.05 | 2 | 74 | 0.30 | 0.60 | 0.03 | -0.07 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 111.00 | 4.35 | 5.45 | 4.90 | 4.50 | -0.30 | -6.25% | 0.04 | 49 | 62 | 0.31 | 0.56 | 0.04 | -0.07 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 112.00 | 3.75 | 5.25 | 4.50 | 4.15 | -0.35 | -7.78% | 0.04 | 17 | 10 | 0.32 | 0.53 | 0.04 | -0.07 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 113.00 | 2.35 | 5.10 | 3.73 | 3.53 | -0.59 | -14.32% | 0.03 | 2 | 25 | 0.30 | 0.49 | 0.04 | -0.07 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 114.00 | 2.75 | 4.70 | 3.73 | 3.05 | -0.35 | -10.30% | 0.03 | 2 | 77 | 0.33 | 0.45 | 0.04 | -0.07 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 115.00 | 2.70 | 4.00 | 3.35 | 3.00 | -0.07 | -2.28% | 0.03 | 11 | 28 | 0.33 | 0.42 | 0.04 | -0.06 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 116.00 | 1.91 | 2.75 | 2.33 | 2.56 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.28 | 0.38 | 0.04 | -0.06 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 117.00 | 1.70 | 2.78 | 2.24 | 2.30 | -0.08 | -3.37% | 0.02 | 12 | 22 | 0.30 | 0.34 | 0.04 | -0.06 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 118.00 | 1.75 | 2.35 | 2.05 | 1.94 | -0.05 | -2.52% | 0.02 | 346 | 12 | 0.31 | 0.31 | 0.03 | -0.05 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 119.00 | 1.41 | 2.17 | 1.79 | 1.65 | -0.31 | -15.82% | 0.02 | 1 | 14 | 0.31 | 0.27 | 0.03 | -0.05 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 120.00 | 1.20 | 2.28 | 1.74 | 1.51 | -0.08 | -5.04% | 0.01 | 23 | 124 | 0.32 | 0.24 | 0.03 | -0.05 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 121.00 | 0.68 | 2.17 | 1.43 | 1.22 | -0.13 | -9.63% | 0.01 | 7 | 8 | 0.31 | 0.20 | 0.03 | -0.04 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 122.00 | 0.10 | 1.30 | 0.70 | 1.10 | -0.16 | -12.70% | 0.01 | 419 | 94 | 0.24 | 0.16 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 123.00 | 0.70 | 1.12 | 0.91 | 0.70 | -0.45 | -39.13% | 0.01 | 1 | 11 | 0.30 | 0.14 | 0.02 | -0.03 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 124.00 | 0.02 | 1.41 | 0.72 | % | 0.01 | 0 | 0 | 0.26 | 0.11 | 0.02 | -0.03 | 8/7/2026 4:00:05 PM EST | |||
| 125.00 | 0.18 | 0.75 | 0.47 | 0.75 | -0.10 | -11.77% | 0.00 | 3 | 39 | 0.26 | 0.09 | 0.02 | -0.02 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 126.00 | 0.41 | 0.98 | 0.70 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.32 | 0.08 | 0.02 | -0.02 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 127.00 | 0.00 | 0.90 | 0.45 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.36 | 0.07 | 0.01 | -0.02 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 128.00 | 0.04 | 1.00 | 0.52 | 0.40 | -0.25 | -38.47% | 0.00 | 33 | 12 | 0.39 | 0.06 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 130.00 | 0.01 | 0.65 | 0.33 | 0.32 | -0.06 | -15.79% | 0.00 | 1 | 11 | 0.28 | 0.02 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 135.00 | 0.08 | 0.86 | 0.47 | 0.13 | -0.08 | -38.10% | 0.00 | 1 | 3 | 0.38 | 0.01 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 145.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 150.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 155.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 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 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 85.00 | 0.00 | 1.52 | 0.76 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | -0.02 | 0.00 | -0.02 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 0.33 | 0.17 | 0.23 | -0.28 | -54.91% | 0.00 | 3 | 10 | 0.36 | -0.05 | 0.01 | -0.03 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 98.00 | 0.08 | 0.61 | 0.35 | 0.46 | +0.09 | +24.33% | 0.00 | 1 | 18 | 0.29 | -0.09 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 99.00 | 0.00 | 0.96 | 0.48 | 0.48 | -0.08 | -14.29% | 0.00 | 2 | 22 | 0.39 | -0.11 | 0.02 | -0.04 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 100.00 | 0.43 | 0.71 | 0.57 | 0.58 | -0.16 | -21.63% | 0.01 | 10 | 26 | 0.31 | -0.13 | 0.02 | -0.04 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 101.00 | 0.46 | 1.28 | 0.87 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.33 | -0.15 | 0.02 | -0.05 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 102.00 | 0.53 | 0.96 | 0.75 | 0.90 | +0.12 | +15.39% | 0.01 | 7 | 15 | 0.29 | -0.17 | 0.02 | -0.05 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 103.00 | 0.56 | 1.66 | 1.11 | 1.05 | -0.07 | -6.25% | 0.01 | 7 | 30 | 0.31 | -0.19 | 0.02 | -0.05 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 104.00 | 0.85 | 2.00 | 1.43 | 1.29 | -0.16 | -11.04% | 0.01 | 8 | 16 | 0.32 | -0.22 | 0.03 | -0.06 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 105.00 | 1.17 | 1.61 | 1.39 | 1.60 | -0.05 | -3.03% | 0.01 | 10 | 94 | 0.30 | -0.25 | 0.03 | -0.06 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 106.00 | 1.45 | 2.38 | 1.92 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.32 | -0.27 | 0.03 | -0.06 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 107.00 | 0.79 | 2.62 | 1.71 | 2.20 | -0.11 | -4.77% | 0.02 | 1 | 18 | 0.27 | -0.31 | 0.03 | -0.07 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 108.00 | 1.83 | 2.75 | 2.29 | 2.48 | -0.05 | -1.98% | 0.02 | 10 | 12 | 0.30 | -0.34 | 0.03 | -0.07 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 109.00 | 1.51 | 3.70 | 2.61 | 2.87 | -0.01 | -0.35% | 0.02 | 2 | 3 | 0.29 | -0.37 | 0.03 | -0.07 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 110.00 | 1.93 | 3.60 | 2.77 | 3.40 | -0.10 | -2.86% | 0.03 | 13 | 106 | 0.27 | -0.40 | 0.03 | -0.07 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 111.00 | 2.38 | 5.15 | 3.77 | 3.85 | +0.30 | +8.46% | 0.03 | 8 | 9 | 0.32 | -0.44 | 0.04 | -0.07 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 112.00 | 3.05 | 5.05 | 4.05 | 4.70 | +0.56 | +13.53% | 0.04 | 2 | 7 | 0.30 | -0.47 | 0.04 | -0.07 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 113.00 | 4.20 | 5.45 | 4.83 | 5.02 | +0.29 | +6.14% | 0.04 | 1 | 12 | 0.32 | -0.51 | 0.04 | -0.07 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 114.00 | 4.00 | 5.75 | 4.88 | 5.35 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.28 | -0.55 | 0.04 | -0.07 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 115.00 | 5.25 | 6.75 | 6.00 | 5.99 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.32 | -0.58 | 0.04 | -0.06 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 116.00 | 5.90 | 7.35 | 6.63 | % | 0.06 | 0 | 0 | 0.32 | -0.62 | 0.04 | -0.06 | 8/7/2026 4:00:05 PM EST | |||
| 117.00 | 6.90 | 7.65 | 7.28 | 7.45 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.32 | -0.66 | 0.04 | -0.06 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 118.00 | 6.75 | 9.15 | 7.95 | 8.02 | +0.17 | +2.17% | 0.07 | 1 | 1 | 0.31 | -0.69 | 0.03 | -0.05 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 119.00 | 7.50 | 10.20 | 8.85 | 9.00 | % | 0.07 | 6 | 0 | 0.48 | -0.73 | 0.03 | -0.05 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 120.00 | 8.25 | 10.80 | 9.53 | 10.65 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.43 | -0.76 | 0.03 | -0.05 | 8/4/2026 | 8/7/2026 4:00:05 PM EST |
| 121.00 | 9.05 | 11.60 | 10.33 | % | 0.09 | 0 | 0 | 0.43 | -0.80 | 0.03 | -0.04 | 8/7/2026 4:00:05 PM EST | |||
| 122.00 | 9.90 | 12.40 | 11.15 | % | 0.09 | 0 | 0 | 0.44 | -0.84 | 0.03 | -0.03 | 8/7/2026 4:00:05 PM EST | |||
| 123.00 | 10.75 | 13.25 | 12.00 | % | 0.10 | 0 | 0 | 0.45 | -0.86 | 0.02 | -0.03 | 8/7/2026 4:00:05 PM EST | |||
| 124.00 | 11.60 | 14.10 | 12.85 | % | 0.10 | 0 | 0 | 0.45 | -0.89 | 0.02 | -0.03 | 8/7/2026 4:00:05 PM EST | |||
| 125.00 | 12.50 | 15.00 | 13.75 | 16.61 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.46 | -0.91 | 0.02 | -0.02 | 8/4/2026 | 8/7/2026 4:00:05 PM EST |
| 126.00 | 13.40 | 15.90 | 14.65 | % | 0.12 | 0 | 0 | 0.47 | -0.92 | 0.02 | -0.02 | 8/7/2026 4:00:05 PM EST | |||
| 127.00 | 13.65 | 16.85 | 15.25 | % | 0.12 | 0 | 0 | 0.48 | -0.93 | 0.01 | -0.02 | 8/7/2026 4:00:05 PM EST | |||
| 128.00 | 15.80 | 18.20 | 17.00 | % | 0.13 | 0 | 0 | 0.54 | -0.94 | 0.01 | -0.02 | 8/7/2026 4:00:05 PM EST | |||
| 130.00 | 16.70 | 19.65 | 18.18 | % | 0.14 | 0 | 0 | 0.52 | -0.98 | 0.01 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 135.00 | 21.95 | 24.85 | 23.40 | % | 0.17 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 140.00 | 26.20 | 30.20 | 28.20 | % | 0.20 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 145.00 | 31.10 | 35.30 | 33.20 | 32.58 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.81 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 150.00 | 36.35 | 40.30 | 38.33 | % | 0.26 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 155.00 | 41.15 | 45.20 | 43.18 | % | 0.28 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 160.00 | 46.15 | 50.20 | 48.18 | % | 0.30 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST |