WMT option chain
Strikes around the forward, as they were quoted at the close
Data as of 24 September 2026 (end of day)
2026-09-25(1 day)ATM 27.98%±1.58skew -1.32
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 16 | $10.75 | $12.70 | — | $97.00 | — | — | — | — | — |
| 2 | 22 | $9.55 | $11.70 | — | $98.00 | — | — | — | — | — |
| 0 | 18 | $8.75 | $9.80 | — | $99.00 | — | — | — | — | — |
| 1 | 119 | $7.75 | $8.95 | — | $100.00 | — | — | — | — | — |
| 2 | 46 | $6.75 | $7.95 | — | $101.00 | — | — | — | — | — |
| 55 | 136 | $5.75 | $6.50 | — | $102.00 | — | — | — | — | — |
| 5 | 447 | $4.75 | $5.60 | — | $103.00 | — | — | — | — | — |
| 12 | 1,001 | $3.75 | $4.60 | — | $104.00 | 35.95% | $0.01 | $0.03 | 4,388 | 377 |
| 129 | 1,562 | $2.66 | $3.40 | — | $105.00 | 29.04% | $0.02 | $0.03 | 2,226 | 690 |
| 123 | 1,065 | $1.82 | $2.41 | — | $106.00 | 27.51% | $0.08 | $0.09 | 1,911 | 14,630 |
| 576 | 3,767 | $1.09 | $1.17 | — | $107.00 | 27.51% | $0.26 | $0.30 | 3,056 | 4,599 |
| 1,745 | 3,320 | $0.54 | $0.59 | 28.07% | $108.00 | — | $0.69 | $0.72 | 1,857 | 4,111 |
| 4,904 | 2,808 | $0.22 | $0.25 | 28.83% | $109.00 | — | $1.35 | $1.38 | 1,828 | 3,121 |
| 12,708 | 32,927 | $0.08 | $0.09 | 29.87% | $110.00 | — | $2.08 | $2.30 | 2,101 | 933 |
| 4,331 | 6,846 | $0.04 | $0.05 | 34.17% | $111.00 | — | $2.76 | $3.30 | 340 | 315 |
| 2,773 | 7,665 | $0.02 | $0.03 | 38.11% | $112.00 | — | $3.45 | $4.30 | 162 | 124 |
| 2,298 | 5,151 | $0.01 | $0.02 | 42.02% | $113.00 | — | $4.40 | $5.30 | 158 | 242 |
| — | — | — | — | — | $114.00 | — | $5.15 | $6.30 | 2 | 7 |
| — | — | — | — | — | $115.00 | — | $6.10 | $7.50 | 3 | 2 |
| — | — | — | — | — | $116.00 | — | $7.10 | $8.30 | 0 | 3 |
| — | — | — | — | — | $117.00 | — | $8.10 | $9.30 | 0 | 2 |
Forward $107.86. The 25-delta put carries -1.32 volatility points over the 25-delta call.
2026-10-02(8 days)ATM 23.54%±3.76skew -0.53
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 17 | $9.80 | $11.80 | — | $98.00 | 30.24% | $0.01 | $0.04 | 121 | 2 |
| 1 | 54 | $8.75 | $11.00 | — | $99.00 | 28.22% | $0.02 | $0.04 | 140 | 29 |
| 5 | 159 | $7.90 | $9.05 | — | $100.00 | 26.58% | $0.03 | $0.05 | 478 | 133 |
| 2 | 7 | $6.80 | $8.10 | — | $101.00 | 26.14% | $0.06 | $0.08 | 217 | 14 |
| 0 | 114 | $5.90 | $7.00 | — | $102.00 | 25.51% | $0.10 | $0.13 | 441 | 249 |
| 2 | 228 | $5.00 | $6.20 | — | $103.00 | 24.68% | $0.17 | $0.19 | 628 | 100 |
| 6 | 315 | $4.10 | $5.00 | — | $104.00 | 24.17% | $0.28 | $0.30 | 488 | 412 |
| 89 | 465 | $3.30 | $3.60 | — | $105.00 | 23.38% | $0.42 | $0.46 | 757 | 320 |
| 126 | 877 | $2.58 | $2.79 | — | $106.00 | 23.31% | $0.68 | $0.71 | 2,256 | 707 |
| 164 | 1,588 | $1.94 | $2.02 | — | $107.00 | 23.18% | $1.01 | $1.07 | 1,023 | 333 |
| 1,113 | 862 | $1.45 | $1.51 | 23.54% | $108.00 | — | $1.46 | $1.58 | 1,524 | 2,615 |
| 3,185 | 890 | $1.01 | $1.07 | 23.48% | $109.00 | — | $2.03 | $2.13 | 939 | 1,429 |
| 2,450 | 3,646 | $0.70 | $0.73 | 23.67% | $110.00 | — | $2.67 | $2.85 | 677 | 523 |
| 784 | 1,322 | $0.45 | $0.50 | 23.84% | $111.00 | — | $2.75 | $3.65 | 189 | 60 |
| 690 | 2,305 | $0.29 | $0.31 | 23.88% | $112.00 | — | $3.55 | $4.50 | 23 | 27 |
| 449 | 1,692 | $0.18 | $0.21 | 24.36% | $113.00 | — | $4.50 | $5.40 | 37 | 0 |
| 1,124 | 1,018 | $0.11 | $0.12 | 24.38% | $114.00 | — | $5.20 | $6.35 | 74 | 5 |
| 1,177 | 1,086 | $0.06 | $0.09 | 25.06% | $115.00 | — | $6.15 | $7.35 | 249 | 0 |
| 148 | 428 | $0.05 | $0.06 | 26.26% | $116.00 | — | $7.10 | $8.35 | 10 | 0 |
| 65 | 746 | $0.03 | $0.04 | 26.78% | $117.00 | — | — | — | — | — |
| 116 | 634 | $0.02 | $0.04 | 28.48% | $118.00 | — | $8.75 | $10.35 | 15 | 0 |
Forward $107.96. The 25-delta put carries -0.53 volatility points over the 25-delta call.
2026-10-09(15 days)ATM 23.44%±5.13skew -0.62
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 1 | 11 | $9.85 | $11.95 | — | $98.00 | 25.81% | $0.05 | $0.08 | 106 | 14 |
| — | — | — | — | — | $99.00 | 25.00% | $0.07 | $0.11 | 419 | 35 |
| 1 | 29 | $8.00 | $9.15 | — | $100.00 | 24.21% | $0.10 | $0.15 | 498 | 61 |
| 0 | 20 | $7.10 | $9.05 | — | $101.00 | 23.94% | $0.16 | $0.22 | 40 | 18 |
| 3 | 38 | $6.20 | $7.40 | — | $102.00 | 23.86% | $0.27 | $0.31 | 288 | 35 |
| 0 | 89 | $5.35 | $6.45 | — | $103.00 | 23.40% | $0.37 | $0.45 | 626 | 30 |
| 0 | 40 | $4.55 | $4.85 | — | $104.00 | 23.66% | $0.58 | $0.65 | 263 | 17 |
| 61 | 66 | $3.80 | $4.05 | — | $105.00 | 23.09% | $0.78 | $0.87 | 306 | 144 |
| 244 | 940 | $3.10 | $3.45 | — | $106.00 | 23.24% | $1.13 | $1.17 | 258 | 124 |
| 228 | 1,277 | $2.53 | $2.66 | — | $107.00 | 23.49% | $1.47 | $1.65 | 239 | 90 |
| 73 | 481 | $2.00 | $2.14 | — | $108.00 | 23.48% | $1.95 | $2.10 | 267 | 460 |
| 160 | 319 | $1.51 | $1.65 | 23.07% | $109.00 | — | $2.50 | $2.60 | 108 | 109 |
| 535 | 1,235 | $1.20 | $1.28 | 23.53% | $110.00 | — | $3.00 | $3.25 | 299 | 218 |
| 171 | 456 | $0.89 | $0.97 | 23.53% | $111.00 | — | $3.50 | $4.00 | 46 | 31 |
| 314 | 779 | $0.66 | $0.73 | 23.71% | $112.00 | — | $4.15 | $4.80 | 4 | 19 |
| 135 | 667 | $0.47 | $0.53 | 23.69% | $113.00 | — | $4.60 | $5.60 | 9 | 0 |
| 37 | 204 | $0.33 | $0.41 | 24.04% | $114.00 | — | $5.70 | $6.50 | 70 | 12 |
| 319 | 982 | $0.24 | $0.27 | 23.98% | $115.00 | — | $6.55 | $7.35 | 329 | 7 |
| 50 | 1,376 | $0.17 | $0.21 | 24.49% | $116.00 | — | — | — | — | — |
| 9 | 550 | $0.12 | $0.17 | 25.13% | $117.00 | — | $8.10 | $9.30 | 0 | 25 |
| 23 | 353 | $0.09 | $0.14 | 25.95% | $118.00 | — | — | — | — | — |
Forward $108.05. The 25-delta put carries -0.62 volatility points over the 25-delta call.
2026-10-16(22 days)ATM 23.12%±6.14skew -0.01
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 1 | $10.05 | $11.60 | — | $98.00 | 25.11% | $0.12 | $0.18 | 29 | 41 |
| 30 | 0 | $9.20 | $10.40 | — | $99.00 | 24.56% | $0.17 | $0.23 | 109 | 16 |
| 18 | 1,162 | $8.20 | $9.05 | — | $100.00 | 24.58% | $0.27 | $0.31 | 8,698 | 532 |
| 0 | 6 | $7.35 | $8.55 | — | $101.00 | 23.93% | $0.34 | $0.41 | 48 | 2 |
| 0 | 1 | $6.35 | $7.80 | — | $102.00 | 23.64% | $0.47 | $0.54 | 147 | 38 |
| 0 | 12 | $5.55 | $6.80 | — | $103.00 | 23.55% | $0.66 | $0.71 | 759 | 345 |
| 5 | 6 | $4.85 | $6.05 | — | $104.00 | 23.31% | $0.86 | $0.94 | 277 | 8 |
| 134 | 7,875 | $4.10 | $4.50 | — | $105.00 | 23.03% | $1.12 | $1.20 | 6,310 | 407 |
| 1 | 9 | $3.55 | $4.20 | — | $106.00 | 23.00% | $1.45 | $1.55 | 71 | 49 |
| 67 | 48 | $2.98 | $3.15 | — | $107.00 | 23.09% | $1.86 | $1.97 | 145 | 32 |
| 148 | 449 | $2.43 | $2.55 | — | $108.00 | 23.09% | $2.33 | $2.44 | 107 | 50 |
| 296 | 272 | $2.00 | $2.09 | 23.25% | $109.00 | — | $2.86 | $3.00 | 77 | 71 |
| 1,301 | 15,630 | $1.60 | $1.66 | 23.09% | $110.00 | — | $3.35 | $3.60 | 4,582 | 221 |
| 1,270 | 927 | $1.27 | $1.33 | 23.18% | $111.00 | — | $4.05 | $4.30 | 164 | 53 |
| 431 | 624 | $1.00 | $1.05 | 23.28% | $112.00 | — | $4.70 | $5.05 | 69 | 155 |
| 261 | 282 | $0.77 | $0.82 | 23.32% | $113.00 | — | $5.00 | $5.80 | 2 | 4 |
| 178 | 193 | $0.59 | $0.63 | 23.39% | $114.00 | — | $5.65 | $6.65 | 1 | 0 |
| 4,059 | 21,356 | $0.46 | $0.48 | 23.57% | $115.00 | — | $6.80 | $7.60 | 1,900 | 92 |
| 175 | 357 | $0.35 | $0.39 | 23.96% | $116.00 | — | — | — | — | — |
| 40 | 260 | $0.26 | $0.31 | 24.22% | $117.00 | — | $7.85 | $9.45 | 10 | 10 |
| 66 | 100 | $0.20 | $0.24 | 24.52% | $118.00 | — | — | — | — | — |
Forward $108.11. The 25-delta put carries -0.01 volatility points over the 25-delta call.
2026-10-23(29 days)ATM 23.74%±7.25skew +0.01
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 1 | $10.25 | $11.90 | — | $98.00 | — | — | — | — | — |
| — | — | — | — | — | $99.00 | 24.31% | $0.26 | $0.37 | 102 | 2 |
| 30 | 75 | $8.45 | $9.70 | — | $100.00 | 24.41% | $0.39 | $0.48 | 229 | 21 |
| 0 | 3 | $7.60 | $8.85 | — | $101.00 | 23.59% | $0.45 | $0.60 | 468 | 3 |
| 3 | 16 | $6.75 | $7.95 | — | $102.00 | 23.62% | $0.62 | $0.78 | 94 | 18 |
| 1 | 11 | $6.00 | $6.80 | — | $103.00 | 23.47% | $0.82 | $0.98 | 125 | 9 |
| 4 | 5 | $5.30 | $5.60 | — | $104.00 | 23.00% | $0.99 | $1.23 | 56 | 26 |
| 5 | 31 | $4.60 | $4.95 | — | $105.00 | 23.55% | $1.40 | $1.54 | 135 | 35 |
| 3 | 75 | $3.95 | $4.30 | — | $106.00 | 23.79% | $1.76 | $1.95 | 97 | 16 |
| 3 | 34 | $3.35 | $3.60 | — | $107.00 | 23.85% | $2.18 | $2.37 | 43 | 8 |
| 38 | 263 | $2.91 | $3.15 | — | $108.00 | 23.74% | $2.66 | $2.80 | 214 | 24 |
| 95 | 101 | $2.45 | $2.66 | 23.73% | $109.00 | — | $2.98 | $3.35 | 160 | 51 |
| 140 | 982 | $1.99 | $2.15 | 23.19% | $110.00 | — | $3.15 | $3.95 | 52 | 9 |
| 26 | 252 | $1.63 | $1.79 | 23.24% | $111.00 | — | $3.75 | $4.60 | 112 | 1 |
| 23 | 152 | $1.33 | $1.45 | 23.20% | $112.00 | — | $4.40 | $5.30 | 2 | 2 |
| 10 | 279 | $1.03 | $1.17 | 22.99% | $113.00 | — | $5.10 | $6.05 | 7 | 1 |
| 9 | 914 | $0.85 | $0.95 | 23.26% | $114.00 | — | $5.85 | $6.90 | 2 | 3 |
| 150 | 943 | $0.68 | $0.77 | 23.42% | $115.00 | — | $6.60 | $7.75 | 9 | 5 |
| 12 | 137 | $0.53 | $0.64 | 23.64% | $116.00 | — | — | — | — | — |
| 54 | 219 | $0.42 | $0.51 | 23.79% | $117.00 | — | — | — | — | — |
| 7 | 459 | $0.33 | $0.40 | 23.89% | $118.00 | — | $9.20 | $10.50 | 1 | 1 |
Forward $108.30. The 25-delta put carries +0.01 volatility points over the 25-delta call.
2026-10-30(36 days)ATM 23.09%±7.87skew -0.37
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 1 | 0 | $10.45 | $11.80 | — | $98.00 | 25.59% | $0.38 | $0.43 | 15 | 19 |
| 0 | 10 | $9.60 | $10.90 | — | $99.00 | 25.17% | $0.47 | $0.53 | 17 | 40 |
| 2 | 10 | $8.75 | $9.15 | — | $100.00 | 24.90% | $0.60 | $0.65 | 349 | 72 |
| 0 | 1 | $7.95 | $9.15 | — | $101.00 | 23.73% | $0.58 | $0.82 | 277 | 0 |
| 0 | 5 | $7.15 | $8.25 | — | $102.00 | 24.04% | $0.85 | $1.00 | 94 | 36 |
| 0 | 5 | $6.35 | $7.10 | — | $103.00 | 23.25% | $0.93 | $1.23 | 47 | 20 |
| 0 | 2 | $5.65 | $6.00 | — | $104.00 | 24.30% | $1.40 | $1.54 | 65 | 9 |
| 2 | 87 | $4.95 | $5.40 | — | $105.00 | 23.77% | $1.65 | $1.81 | 149 | 24 |
| 4 | 42 | $4.30 | $4.70 | — | $106.00 | 23.63% | $1.97 | $2.19 | 56 | 14 |
| 12 | 80 | $3.70 | $4.10 | — | $107.00 | 22.80% | $2.16 | $2.61 | 190 | 33 |
| 24 | 116 | $3.25 | $3.60 | — | $108.00 | 23.08% | $2.67 | $3.10 | 38 | 25 |
| 258 | 147 | $2.78 | $2.98 | 23.09% | $109.00 | — | $3.15 | $3.65 | 2 | 13 |
| 147 | 190 | $2.35 | $2.54 | 23.08% | $110.00 | — | $3.70 | $4.25 | 127 | 75 |
| 14 | 99 | $1.98 | $2.30 | 23.68% | $111.00 | — | $4.40 | $4.85 | 4 | 0 |
| 9 | 642 | $1.67 | $1.89 | 23.53% | $112.00 | — | $4.70 | $5.60 | 7 | 3 |
| 10 | 177 | $1.38 | $1.61 | 23.63% | $113.00 | — | $5.85 | $6.30 | 2 | 1 |
| 36 | 426 | $1.14 | $1.33 | 23.61% | $114.00 | — | $6.05 | $7.05 | 2 | 0 |
| 69 | 672 | $0.93 | $1.03 | 23.28% | $115.00 | — | $6.80 | $7.90 | 3,024 | 14 |
| 13 | 72 | $0.76 | $0.92 | 23.77% | $116.00 | — | — | — | — | — |
| 8 | 348 | $0.61 | $0.85 | 24.35% | $117.00 | — | $8.45 | $9.65 | 1 | 0 |
| 19 | 88 | $0.49 | $0.65 | 24.08% | $118.00 | — | — | — | — | — |
Forward $108.48. The 25-delta put carries -0.37 volatility points over the 25-delta call.
2026-11-06(43 days)ATM 23.98%±8.93skew -1.15
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | — | $10.65 | $13.05 | — | $98.00 | — | — | — | — | — |
| 0 | — | $9.65 | $12.20 | — | $99.00 | — | — | — | — | — |
| 0 | — | $8.85 | $10.45 | — | $100.00 | 24.48% | $0.67 | $0.88 | — | 10 |
| 0 | — | $8.00 | $10.50 | — | $101.00 | — | — | — | — | — |
| 0 | — | $7.15 | $9.70 | — | $102.00 | — | — | — | — | — |
| 0 | — | $6.30 | $8.30 | — | $103.00 | 23.31% | $1.13 | $1.51 | — | 4 |
| 0 | — | $5.95 | $8.20 | — | $104.00 | 23.69% | $1.51 | $1.81 | — | 3 |
| 0 | — | $4.90 | $7.60 | — | $105.00 | 23.52% | $1.81 | $2.14 | — | 8 |
| 1 | — | $4.75 | $5.20 | — | $106.00 | 23.45% | $2.17 | $2.52 | — | 16 |
| 12 | — | $4.05 | $4.50 | — | $107.00 | 23.11% | $2.49 | $2.95 | — | 4 |
| — | — | — | — | — | $108.00 | 22.84% | $2.65 | $3.65 | — | 2 |
| 29 | — | $3.00 | $3.60 | 24.09% | $109.00 | — | $3.75 | $3.95 | — | 4 |
| 52 | — | $2.67 | $2.92 | 23.61% | $110.00 | — | $3.70 | $4.55 | — | 1 |
| 2 | — | $2.37 | $2.60 | 24.18% | $111.00 | — | $4.15 | $5.85 | — | 0 |
| 2 | — | $1.89 | $2.41 | 24.30% | $112.00 | — | — | — | — | — |
| — | — | — | — | — | $114.00 | — | $5.00 | $7.90 | — | 0 |
| 5 | — | $1.06 | $1.61 | 24.46% | $115.00 | — | $6.35 | $8.30 | — | 0 |
| 2 | — | $0.98 | $1.33 | 24.76% | $116.00 | — | $6.60 | $9.15 | — | 0 |
| — | — | — | — | — | $117.00 | — | $7.45 | $10.15 | — | 0 |
| — | — | — | — | — | $118.00 | — | $8.35 | $10.95 | — | 0 |
| — | — | — | — | — | $119.00 | — | $9.25 | $11.80 | — | 0 |
Forward $108.45. The 25-delta put carries -1.15 volatility points over the 25-delta call.
2026-11-20(57 days)ATM 28.78%±12.36skew +1.29
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 1 | $47.70 | $50.15 | — | $60.00 | — | — | — | — | — |
| 0 | 35 | $42.90 | $44.85 | — | $65.00 | — | — | — | — | — |
| 0 | 22 | $38.00 | $39.90 | — | $70.00 | — | — | — | — | — |
| 0 | 4 | $33.15 | $35.30 | — | $75.00 | — | — | — | — | — |
| 5 | 69 | $28.35 | $29.85 | — | $80.00 | — | — | — | — | — |
| 0 | 41 | $23.50 | $24.90 | — | $85.00 | 33.96% | $0.15 | $0.19 | 2,689 | 6 |
| 0 | 606 | $18.65 | $19.70 | — | $90.00 | 31.74% | $0.34 | $0.38 | 1,965 | 85 |
| 4 | 256 | $14.20 | $14.95 | — | $95.00 | 30.53% | $0.81 | $0.82 | 6,051 | 136 |
| 8 | 1,117 | $10.15 | $10.95 | — | $100.00 | 29.65% | $1.69 | $1.73 | 16,047 | 527 |
| 113 | 6,772 | $6.75 | $7.00 | — | $105.00 | 28.98% | $3.20 | $3.30 | 12,046 | 280 |
| 614 | 9,736 | $4.20 | $4.35 | 28.75% | $110.00 | — | $5.55 | $5.70 | 9,236 | 271 |
| 996 | 11,302 | $2.41 | $2.47 | 28.42% | $115.00 | — | $8.20 | $8.90 | 2,907 | 170 |
| 470 | 10,421 | $1.28 | $1.33 | 28.35% | $120.00 | — | $11.85 | $12.90 | 2,491 | 63 |
| 291 | 5,219 | $0.66 | $0.70 | 28.67% | $125.00 | — | $16.85 | $17.45 | 1,252 | 2 |
| 430 | 9,001 | $0.35 | $0.36 | 29.27% | $130.00 | — | $20.85 | $22.60 | 306 | 12 |
| 12 | 2,989 | $0.18 | $0.21 | 30.21% | $135.00 | — | $25.75 | $27.35 | 37 | 56 |
| 21 | 1,785 | $0.10 | $0.16 | 32.02% | $140.00 | — | $30.80 | $32.65 | 5 | 0 |
| — | — | — | — | — | $165.00 | — | $55.75 | $57.60 | 2 | 0 |
Forward $108.64. The 25-delta put carries +1.29 volatility points over the 25-delta call.
How to read this
Calls on the left, puts on the right, the strike between them — the layout every chain uses. Each block is one expiration, and the heading carries its days to expiry, the at-the-money implied volatility, and the one-standard-deviation move that volatility implies over that time.
Only the 21 strikes nearest the forward are stored, which is the part of the board that carries the volume. The shaded side is in the money: below the forward for calls, above it for puts.
Implied volatility is shown on the out-of-the-money side only. An in-the-money option is nearly all intrinsic value quoted on a wide market, so a volatility solved from it would look authoritative and mean very little. The price is still shown, because the price is real; the blank is deliberate.