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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 62.40 | 65.80 | 64.10 | 73.50 | 0.00 | 0.00% | 1.35 | 0 | 2 | 1.94 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 8/7/2026 4:00:05 PM EST |
| 50.00 | 59.85 | 63.55 | 61.70 | 64.72 | 0.00 | 0.00% | 1.23 | 0 | 26 | 1.83 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 8/7/2026 4:00:05 PM EST |
| 55.00 | 54.95 | 58.95 | 56.95 | 57.43 | 0.00 | 0.00% | 1.04 | 0 | 15 | 1.67 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/7/2026 4:00:05 PM EST |
| 60.00 | 50.15 | 53.35 | 51.75 | 53.90 | 0.00 | 0.00% | 0.86 | 0 | 87 | 1.47 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 4:00:05 PM EST |
| 65.00 | 44.90 | 48.95 | 46.93 | 48.37 | 0.00 | 0.00% | 0.72 | 0 | 78 | 1.33 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:05 PM EST |
| 70.00 | 39.85 | 44.00 | 41.93 | 37.89 | 0.00 | 0.00% | 0.60 | 0 | 132 | 1.19 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:05 PM EST |
| 75.00 | 35.65 | 38.20 | 36.93 | 48.00 | 0.00 | 0.00% | 0.49 | 0 | 50 | 0.94 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 8/7/2026 4:00:05 PM EST |
| 80.00 | 30.65 | 33.95 | 32.30 | 31.75 | +0.95 | +3.09% | 0.40 | 1 | 80 | 0.91 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 85.00 | 25.70 | 29.10 | 27.40 | 25.90 | 0.00 | 0.00% | 0.32 | 0 | 224 | 0.81 | 0.99 | 0.00 | -0.01 | 8/3/2026 | 8/7/2026 4:00:05 PM EST |
| 87.50 | 23.30 | 25.85 | 24.58 | 22.34 | 0.00 | 0.00% | 0.28 | 0 | 188 | 0.63 | 0.98 | 0.00 | -0.01 | 7/24/2026 | 8/7/2026 4:00:05 PM EST |
| 90.00 | 21.30 | 22.60 | 21.95 | 22.46 | 0.00 | 0.00% | 0.24 | 0 | 255 | 0.45 | 0.97 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 92.50 | 17.70 | 21.65 | 19.68 | 19.03 | -1.02 | -5.09% | 0.21 | 1 | 227 | 0.62 | 0.96 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 95.00 | 15.30 | 19.05 | 17.18 | 18.00 | 0.00 | 0.00% | 0.18 | 0 | 679 | 0.55 | 0.94 | 0.01 | -0.02 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 97.50 | 13.75 | 16.60 | 15.18 | 14.79 | -0.41 | -2.70% | 0.16 | 3 | 271 | 0.50 | 0.91 | 0.01 | -0.03 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 100.00 | 12.50 | 14.25 | 13.38 | 12.55 | -0.15 | -1.19% | 0.13 | 46 | 1,535 | 0.34 | 0.87 | 0.02 | -0.04 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 105.00 | 8.30 | 9.45 | 8.88 | 8.53 | -0.46 | -5.12% | 0.08 | 9 | 1,379 | 0.29 | 0.76 | 0.03 | -0.05 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 110.00 | 5.55 | 5.65 | 5.60 | 5.60 | -0.24 | -4.11% | 0.05 | 699 | 5,553 | 0.30 | 0.60 | 0.03 | -0.06 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 115.00 | 3.25 | 3.30 | 3.28 | 3.30 | -0.10 | -2.95% | 0.03 | 761 | 6,658 | 0.30 | 0.42 | 0.04 | -0.06 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 120.00 | 1.73 | 1.79 | 1.76 | 1.75 | -0.13 | -6.92% | 0.01 | 886 | 21,200 | 0.30 | 0.27 | 0.03 | -0.05 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 125.00 | 0.88 | 0.93 | 0.91 | 0.90 | -0.06 | -6.25% | 0.01 | 1,720 | 10,571 | 0.30 | 0.16 | 0.02 | -0.04 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 130.00 | 0.44 | 0.52 | 0.48 | 0.48 | -0.01 | -2.05% | 0.00 | 79 | 13,114 | 0.31 | 0.09 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 135.00 | 0.22 | 0.29 | 0.26 | 0.26 | -0.01 | -3.71% | 0.00 | 375 | 11,092 | 0.33 | 0.05 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 140.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.03 | -17.65% | 0.00 | 136 | 6,868 | 0.34 | 0.03 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 145.00 | 0.05 | 0.30 | 0.18 | 0.05 | -0.06 | -54.55% | 0.00 | 2 | 4,296 | 0.38 | 0.01 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 150.00 | 0.01 | 0.08 | 0.05 | 0.03 | -0.04 | -57.15% | 0.00 | 228 | 6,578 | 0.35 | 0.01 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 155.00 | 0.01 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 2,041 | 0.38 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,142 | 0.62 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.10 | -71.43% | 0.00 | 1 | 1,860 | 0.51 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 0.29 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 392 | 0.63 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 0.28 | 0.14 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.67 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.56 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.74 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/7/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.13 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,009 | 0.66 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 59 | 1.20 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.19 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/7/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.03 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/7/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 76 | 1.50 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 8/7/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 1.05 | 0.53 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 138 | 1.11 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 216 | 0.91 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/7/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 1,169 | 0.62 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 642 | 0.51 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,618 | 0.39 | -0.01 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 87.50 | 0.06 | 0.07 | 0.07 | 0.08 | +0.01 | +14.29% | 0.00 | 10 | 2,144 | 0.34 | -0.02 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 90.00 | 0.10 | 0.19 | 0.15 | 0.16 | +0.02 | +14.29% | 0.00 | 6 | 1,507 | 0.35 | -0.03 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 92.50 | 0.10 | 0.19 | 0.15 | 0.19 | -0.03 | -13.64% | 0.00 | 4 | 2,232 | 0.31 | -0.04 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 95.00 | 0.26 | 0.30 | 0.28 | 0.30 | -0.04 | -11.77% | 0.00 | 24 | 3,581 | 0.32 | -0.06 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 97.50 | 0.42 | 0.58 | 0.50 | 0.52 | -0.02 | -3.71% | 0.01 | 28 | 6,894 | 0.32 | -0.09 | 0.01 | -0.03 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 100.00 | 0.72 | 0.79 | 0.76 | 0.75 | -0.15 | -16.67% | 0.01 | 429 | 8,553 | 0.31 | -0.13 | 0.02 | -0.04 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 105.00 | 1.71 | 1.80 | 1.76 | 1.70 | -0.10 | -5.56% | 0.02 | 349 | 13,645 | 0.30 | -0.24 | 0.03 | -0.05 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 110.00 | 3.40 | 3.60 | 3.50 | 3.57 | -0.07 | -1.93% | 0.03 | 548 | 9,132 | 0.30 | -0.40 | 0.03 | -0.06 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 115.00 | 6.05 | 6.40 | 6.23 | 6.21 | -0.29 | -4.47% | 0.05 | 124 | 8,851 | 0.30 | -0.58 | 0.04 | -0.06 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 120.00 | 9.50 | 10.15 | 9.83 | 9.58 | -0.57 | -5.62% | 0.08 | 41 | 5,503 | 0.31 | -0.73 | 0.03 | -0.05 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 125.00 | 13.30 | 14.80 | 14.05 | 14.25 | 0.00 | 0.00% | 0.11 | 0 | 2,898 | 0.31 | -0.84 | 0.02 | -0.04 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 130.00 | 16.55 | 20.60 | 18.58 | 18.87 | +0.02 | +0.11% | 0.14 | 18 | 2,487 | 0.55 | -0.91 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 135.00 | 22.80 | 24.05 | 23.43 | 22.34 | 0.00 | 0.00% | 0.17 | 0 | 238 | 0.46 | -0.95 | 0.01 | -0.02 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 140.00 | 26.25 | 29.45 | 27.85 | 28.45 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.57 | -0.97 | 0.00 | -0.01 | 7/2/2026 | 8/7/2026 4:00:05 PM EST |
| 145.00 | 31.20 | 35.25 | 33.23 | 25.10 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.72 | -0.99 | 0.00 | 0.00 | 5/26/2026 | 8/7/2026 4:00:05 PM EST |
| 150.00 | 36.65 | 40.25 | 38.45 | 29.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 6/11/2026 | 8/7/2026 4:00:05 PM EST |
| 155.00 | 41.15 | 45.25 | 43.20 | 35.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 8/7/2026 4:00:05 PM EST |
| 160.00 | 46.15 | 49.50 | 47.83 | 43.84 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.89 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 8/7/2026 4:00:05 PM EST |
| 165.00 | 51.15 | 54.70 | 52.93 | 50.85 | 0.00 | 0.00% | 0.32 | 0 | 70 | 0.94 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 4:00:05 PM EST |
| 170.00 | 56.15 | 60.20 | 58.18 | % | 0.34 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 175.00 | 61.15 | 65.20 | 63.18 | % | 0.36 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 180.00 | 66.15 | 69.90 | 68.03 | % | 0.38 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 185.00 | 71.15 | 74.70 | 72.93 | % | 0.39 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 190.00 | 76.15 | 79.50 | 77.83 | % | 0.41 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 195.00 | 81.15 | 84.75 | 82.95 | % | 0.43 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST |