Options Chain for WALMART INC COM (WMT) - $114.60 as of 6/2/2026 12:10:53 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 | 46.85 | 50.80 | 48.83 | % | 0.75 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:50 AM EST | |||
| 70.00 | 41.85 | 46.00 | 43.93 | % | 0.63 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:50 AM EST | |||
| 75.00 | 36.90 | 40.95 | 38.93 | % | 0.52 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:50 AM EST | |||
| 80.00 | 31.90 | 35.80 | 33.85 | % | 0.42 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:50 AM EST | |||
| 85.00 | 26.95 | 31.05 | 29.00 | % | 0.34 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:50 AM EST | |||
| 90.00 | 22.00 | 25.60 | 23.80 | 27.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.72 | 0.99 | 0.00 | -0.02 | 5/29/2026 | 6/2/2026 11:58:50 AM EST |
| 95.00 | 17.60 | 20.60 | 19.10 | % | 0.20 | 0 | 0 | 0.60 | 0.97 | 0.01 | -0.02 | 6/2/2026 11:58:50 AM EST | |||
| 100.00 | 13.65 | 14.95 | 14.30 | 16.19 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.41 | 0.92 | 0.01 | -0.04 | 5/29/2026 | 6/2/2026 11:58:50 AM EST |
| 102.00 | 11.15 | 14.10 | 12.63 | % | 0.12 | 0 | 0 | 0.48 | 0.90 | 0.02 | -0.04 | 6/2/2026 11:58:50 AM EST | |||
| 103.00 | 11.15 | 12.20 | 11.68 | % | 0.11 | 0 | 0 | 0.23 | 0.88 | 0.02 | -0.04 | 6/2/2026 11:58:50 AM EST | |||
| 104.00 | 9.95 | 11.25 | 10.60 | % | 0.10 | 0 | 0 | 0.35 | 0.85 | 0.02 | -0.04 | 6/2/2026 11:58:50 AM EST | |||
| 105.00 | 9.00 | 10.40 | 9.70 | 10.65 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.25 | 0.83 | 0.03 | -0.05 | 6/1/2026 | 6/2/2026 11:58:50 AM EST |
| 106.00 | 8.05 | 9.55 | 8.80 | % | 0.08 | 0 | 0 | 0.24 | 0.81 | 0.03 | -0.05 | 6/2/2026 11:58:50 AM EST | |||
| 107.00 | 7.45 | 8.75 | 8.10 | 8.58 | % | 0.08 | 78 | 0 | 0.26 | 0.78 | 0.03 | -0.05 | 6/2/2026 | 6/2/2026 11:58:50 AM EST | |
| 108.00 | 6.75 | 8.00 | 7.38 | % | 0.07 | 0 | 0 | 0.25 | 0.74 | 0.03 | -0.05 | 6/2/2026 11:58:50 AM EST | |||
| 109.00 | 6.05 | 7.25 | 6.65 | 9.15 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.25 | 0.71 | 0.04 | -0.05 | 5/29/2026 | 6/2/2026 11:58:50 AM EST |
| 110.00 | 5.60 | 6.50 | 6.05 | 6.35 | % | 0.06 | 5 | 0 | 0.25 | 0.67 | 0.04 | -0.06 | 6/2/2026 | 6/2/2026 11:58:50 AM EST | |
| 111.00 | 4.85 | 5.80 | 5.33 | 5.85 | -0.05 | -0.85% | 0.05 | 1 | 1 | 0.26 | 0.63 | 0.04 | -0.06 | 6/2/2026 | 6/2/2026 11:58:50 AM EST |
| 112.00 | 4.30 | 5.15 | 4.73 | 5.30 | % | 0.04 | 1 | 0 | 0.25 | 0.59 | 0.04 | -0.06 | 6/2/2026 | 6/2/2026 11:58:50 AM EST | |
| 113.00 | 3.85 | 4.50 | 4.18 | 4.30 | -0.45 | -9.48% | 0.04 | 9 | 1 | 0.25 | 0.55 | 0.04 | -0.06 | 6/2/2026 | 6/2/2026 11:58:50 AM EST |
| 114.00 | 3.55 | 4.10 | 3.83 | 3.61 | -0.91 | -20.14% | 0.03 | 45 | 18 | 0.25 | 0.51 | 0.04 | -0.06 | 6/2/2026 | 6/2/2026 11:58:50 AM EST |
| 115.00 | 3.20 | 3.55 | 3.38 | 3.40 | -0.60 | -15.00% | 0.03 | 67 | 35 | 0.26 | 0.47 | 0.04 | -0.06 | 6/2/2026 | 6/2/2026 11:58:50 AM EST |
| 116.00 | 2.73 | 3.25 | 2.99 | 2.86 | -0.46 | -13.86% | 0.03 | 7 | 14 | 0.27 | 0.43 | 0.04 | -0.06 | 6/2/2026 | 6/2/2026 11:58:50 AM EST |
| 117.00 | 2.22 | 3.35 | 2.79 | 2.46 | -0.49 | -16.61% | 0.02 | 11 | 25 | 0.28 | 0.39 | 0.04 | -0.05 | 6/2/2026 | 6/2/2026 11:58:50 AM EST |
| 118.00 | 2.01 | 2.44 | 2.23 | 2.41 | -0.03 | -1.23% | 0.02 | 2 | 30 | 0.27 | 0.36 | 0.04 | -0.05 | 6/2/2026 | 6/2/2026 11:58:50 AM EST |
| 119.00 | 1.60 | 2.57 | 2.09 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.28 | 0.32 | 0.04 | -0.05 | 6/1/2026 | 6/2/2026 11:58:50 AM EST |
| 120.00 | 1.55 | 1.84 | 1.70 | 1.70 | -0.28 | -14.15% | 0.01 | 2 | 98 | 0.27 | 0.29 | 0.03 | -0.05 | 6/2/2026 | 6/2/2026 11:58:50 AM EST |
| 121.00 | 1.27 | 1.61 | 1.44 | 1.36 | -0.19 | -12.26% | 0.01 | 78 | 27 | 0.27 | 0.26 | 0.03 | -0.05 | 6/2/2026 | 6/2/2026 11:58:50 AM EST |
| 122.00 | 1.11 | 1.41 | 1.26 | 1.23 | -0.18 | -12.77% | 0.01 | 43 | 39 | 0.27 | 0.23 | 0.03 | -0.04 | 6/2/2026 | 6/2/2026 11:58:50 AM EST |
| 123.00 | 0.93 | 1.30 | 1.12 | 1.14 | -0.11 | -8.80% | 0.01 | 15 | 42 | 0.27 | 0.21 | 0.03 | -0.04 | 6/2/2026 | 6/2/2026 11:58:50 AM EST |
| 124.00 | 0.74 | 1.09 | 0.92 | 0.95 | -0.17 | -15.18% | 0.01 | 14 | 13 | 0.27 | 0.18 | 0.03 | -0.04 | 6/2/2026 | 6/2/2026 11:58:50 AM EST |
| 125.00 | 0.74 | 0.95 | 0.85 | 0.83 | -0.19 | -18.63% | 0.01 | 2 | 557 | 0.28 | 0.16 | 0.02 | -0.04 | 6/2/2026 | 6/2/2026 11:58:50 AM EST |
| 126.00 | 0.64 | 0.90 | 0.77 | 0.73 | -0.15 | -17.05% | 0.01 | 1 | 68 | 0.29 | 0.14 | 0.02 | -0.03 | 6/2/2026 | 6/2/2026 11:58:50 AM EST |
| 127.00 | 0.38 | 1.14 | 0.76 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.30 | 0.13 | 0.02 | -0.03 | 6/1/2026 | 6/2/2026 11:58:50 AM EST |
| 128.00 | 0.20 | 2.51 | 1.36 | % | 0.01 | 0 | 0 | 0.36 | 0.11 | 0.02 | -0.03 | 6/2/2026 11:58:50 AM EST | |||
| 129.00 | 0.38 | 0.75 | 0.57 | 0.22 | -0.40 | -64.52% | 0.00 | 1 | 12 | 0.30 | 0.10 | 0.02 | -0.03 | 6/2/2026 | 6/2/2026 11:58:50 AM EST |
| 130.00 | 0.36 | 0.55 | 0.46 | 0.52 | +0.02 | +4.00% | 0.00 | 2 | 15 | 0.28 | 0.09 | 0.01 | -0.02 | 6/2/2026 | 6/2/2026 11:58:50 AM EST |
| 131.00 | 0.27 | 0.82 | 0.55 | % | 0.00 | 0 | 0 | 0.29 | 0.08 | 0.01 | -0.02 | 6/2/2026 11:58:50 AM EST | |||
| 132.00 | 0.25 | 0.46 | 0.36 | 0.35 | -0.06 | -14.64% | 0.00 | 2 | 2 | 0.30 | 0.07 | 0.01 | -0.02 | 6/2/2026 | 6/2/2026 11:58:50 AM EST |
| 133.00 | 0.22 | 0.38 | 0.30 | 0.28 | % | 0.00 | 303 | 0 | 0.30 | 0.06 | 0.01 | -0.02 | 6/2/2026 | 6/2/2026 11:58:50 AM EST | |
| 135.00 | 0.11 | 0.66 | 0.39 | 0.75 | % | 0.00 | 2 | 0 | 0.33 | 0.04 | 0.01 | -0.01 | 6/2/2026 | 6/2/2026 11:58:50 AM EST | |
| 140.00 | 0.10 | 0.31 | 0.21 | 0.16 | -0.59 | -78.67% | 0.00 | 68 | 1 | 0.35 | 0.02 | 0.00 | -0.01 | 6/2/2026 | 6/2/2026 11:58:50 AM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 6/2/2026 11:58:50 AM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:50 AM EST | |||
| 155.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:50 AM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:50 AM EST | |||
| 165.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:50 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 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:50 AM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:50 AM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:50 AM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:50 AM EST | |||
| 85.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:50 AM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.02 | 6/2/2026 11:58:50 AM EST | |||
| 95.00 | 0.00 | 0.23 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | -0.03 | 0.01 | -0.02 | 6/1/2026 | 6/2/2026 11:58:50 AM EST |
| 100.00 | 0.21 | 0.55 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 8 | 21 | 0.29 | -0.08 | 0.01 | -0.04 | 6/2/2026 | 6/2/2026 11:58:50 AM EST |
| 102.00 | 0.11 | 2.50 | 1.31 | % | 0.01 | 0 | 0 | 0.34 | -0.10 | 0.02 | -0.04 | 6/2/2026 11:58:50 AM EST | |||
| 103.00 | 0.48 | 1.20 | 0.84 | 0.75 | +0.12 | +19.05% | 0.01 | 4 | 5 | 0.30 | -0.12 | 0.02 | -0.04 | 6/2/2026 | 6/2/2026 11:58:50 AM EST |
| 104.00 | 0.59 | 0.91 | 0.75 | 0.74 | % | 0.01 | 2 | 0 | 0.27 | -0.15 | 0.02 | -0.04 | 6/2/2026 | 6/2/2026 11:58:50 AM EST | |
| 105.00 | 0.77 | 1.03 | 0.90 | 0.89 | +0.10 | +12.66% | 0.01 | 10 | 440 | 0.27 | -0.17 | 0.03 | -0.05 | 6/2/2026 | 6/2/2026 11:58:50 AM EST |
| 106.00 | 0.94 | 1.29 | 1.12 | 1.10 | 0.00 | 0.00% | 0.01 | 29 | 6 | 0.27 | -0.19 | 0.03 | -0.05 | 6/2/2026 | 6/2/2026 11:58:50 AM EST |
| 107.00 | 1.11 | 1.47 | 1.29 | 1.08 | -0.20 | -15.63% | 0.01 | 10 | 13 | 0.26 | -0.22 | 0.03 | -0.05 | 6/2/2026 | 6/2/2026 11:58:50 AM EST |
| 108.00 | 1.35 | 1.76 | 1.56 | 1.51 | +0.08 | +5.60% | 0.01 | 4 | 20 | 0.26 | -0.26 | 0.03 | -0.05 | 6/2/2026 | 6/2/2026 11:58:50 AM EST |
| 109.00 | 1.60 | 2.02 | 1.81 | 1.83 | +0.24 | +15.10% | 0.02 | 3 | 6 | 0.26 | -0.29 | 0.04 | -0.05 | 6/2/2026 | 6/2/2026 11:58:50 AM EST |
| 110.00 | 1.95 | 2.28 | 2.12 | 2.19 | +0.39 | +21.67% | 0.02 | 4 | 44 | 0.26 | -0.33 | 0.04 | -0.06 | 6/2/2026 | 6/2/2026 11:58:50 AM EST |
| 111.00 | 2.28 | 2.79 | 2.54 | 2.53 | +0.33 | +15.00% | 0.02 | 4 | 5 | 0.26 | -0.37 | 0.04 | -0.06 | 6/2/2026 | 6/2/2026 11:58:50 AM EST |
| 112.00 | 2.65 | 3.20 | 2.93 | 2.98 | +0.40 | +15.51% | 0.03 | 33 | 30 | 0.26 | -0.41 | 0.04 | -0.06 | 6/2/2026 | 6/2/2026 11:58:50 AM EST |
| 113.00 | 3.10 | 3.75 | 3.43 | 3.51 | +0.54 | +18.19% | 0.03 | 29 | 23 | 0.27 | -0.45 | 0.04 | -0.06 | 6/2/2026 | 6/2/2026 11:58:50 AM EST |
| 114.00 | 3.60 | 4.25 | 3.93 | 4.05 | +0.62 | +18.08% | 0.03 | 4 | 18 | 0.26 | -0.49 | 0.04 | -0.06 | 6/2/2026 | 6/2/2026 11:58:50 AM EST |
| 115.00 | 4.10 | 4.70 | 4.40 | 4.40 | -0.02 | -0.46% | 0.04 | 1 | 307 | 0.27 | -0.53 | 0.04 | -0.06 | 6/2/2026 | 6/2/2026 11:58:50 AM EST |
| 116.00 | 3.85 | 5.80 | 4.83 | 4.64 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.24 | -0.57 | 0.04 | -0.06 | 6/1/2026 | 6/2/2026 11:58:50 AM EST |
| 117.00 | 4.50 | 6.55 | 5.53 | 5.19 | 0.00 | 0.00% | 0.05 | 0 | 51 | 0.24 | -0.61 | 0.04 | -0.05 | 6/1/2026 | 6/2/2026 11:58:50 AM EST |
| 118.00 | 5.60 | 6.70 | 6.15 | 4.99 | 0.00 | 0.00% | 0.05 | 0 | 38 | 0.25 | -0.64 | 0.04 | -0.05 | 6/1/2026 | 6/2/2026 11:58:50 AM EST |
| 119.00 | 6.50 | 7.70 | 7.10 | 7.47 | +1.01 | +15.64% | 0.06 | 2 | 14 | 0.25 | -0.68 | 0.04 | -0.05 | 6/2/2026 | 6/2/2026 11:58:50 AM EST |
| 120.00 | 7.25 | 8.25 | 7.75 | 7.07 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.26 | -0.71 | 0.03 | -0.05 | 6/1/2026 | 6/2/2026 11:58:50 AM EST |
| 121.00 | 8.20 | 9.70 | 8.95 | 7.95 | 0.00 | 0.00% | 0.07 | 0 | 42 | 0.30 | -0.74 | 0.03 | -0.05 | 6/1/2026 | 6/2/2026 11:58:50 AM EST |
| 122.00 | 8.85 | 10.55 | 9.70 | 9.60 | +0.92 | +10.60% | 0.08 | 6 | 11 | 0.30 | -0.77 | 0.03 | -0.04 | 6/2/2026 | 6/2/2026 11:58:50 AM EST |
| 123.00 | 9.60 | 11.00 | 10.30 | 9.50 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.34 | -0.79 | 0.03 | -0.04 | 6/1/2026 | 6/2/2026 11:58:50 AM EST |
| 124.00 | 10.65 | 11.80 | 11.23 | 11.35 | % | 0.09 | 2 | 0 | 0.30 | -0.82 | 0.03 | -0.04 | 6/2/2026 | 6/2/2026 11:58:50 AM EST | |
| 125.00 | 11.40 | 12.70 | 12.05 | 10.03 | 0.00 | 0.00% | 0.10 | 0 | 214 | 0.37 | -0.84 | 0.02 | -0.04 | 5/29/2026 | 6/2/2026 11:58:50 AM EST |
| 126.00 | 11.85 | 14.25 | 13.05 | 8.36 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.40 | -0.86 | 0.02 | -0.03 | 5/28/2026 | 6/2/2026 11:58:50 AM EST |
| 127.00 | 12.75 | 15.20 | 13.98 | % | 0.11 | 0 | 0 | 0.42 | -0.87 | 0.02 | -0.03 | 6/2/2026 11:58:50 AM EST | |||
| 128.00 | 13.70 | 16.30 | 15.00 | 13.56 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.44 | -0.89 | 0.02 | -0.03 | 6/1/2026 | 6/2/2026 11:58:50 AM EST |
| 129.00 | 14.85 | 17.10 | 15.98 | % | 0.12 | 0 | 0 | 0.44 | -0.90 | 0.02 | -0.03 | 6/2/2026 11:58:50 AM EST | |||
| 130.00 | 15.60 | 17.25 | 16.43 | % | 0.13 | 0 | 0 | 0.46 | -0.91 | 0.01 | -0.02 | 6/2/2026 11:58:50 AM EST | |||
| 131.00 | 16.60 | 19.15 | 17.88 | 15.12 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.48 | -0.92 | 0.01 | -0.02 | 5/29/2026 | 6/2/2026 11:58:50 AM EST |
| 132.00 | 17.60 | 19.60 | 18.60 | % | 0.14 | 0 | 0 | 0.43 | -0.93 | 0.01 | -0.02 | 6/2/2026 11:58:50 AM EST | |||
| 133.00 | 18.55 | 20.95 | 19.75 | % | 0.15 | 0 | 0 | 0.49 | -0.94 | 0.01 | -0.02 | 6/2/2026 11:58:50 AM EST | |||
| 135.00 | 20.50 | 23.50 | 22.00 | % | 0.16 | 0 | 0 | 0.60 | -0.96 | 0.01 | -0.01 | 6/2/2026 11:58:50 AM EST | |||
| 140.00 | 25.40 | 28.50 | 26.95 | % | 0.19 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 6/2/2026 11:58:50 AM EST | |||
| 145.00 | 29.60 | 33.50 | 31.55 | % | 0.22 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 6/2/2026 11:58:50 AM EST | |||
| 150.00 | 34.50 | 38.50 | 36.50 | % | 0.24 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:50 AM EST | |||
| 155.00 | 39.45 | 43.50 | 41.48 | % | 0.27 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:50 AM EST | |||
| 160.00 | 44.65 | 48.50 | 46.58 | % | 0.29 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:50 AM EST | |||
| 165.00 | 49.70 | 53.50 | 51.60 | % | 0.31 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:50 AM EST |