Options Chain for WALMART INC COM (WMT) - $114.60 as of 6/29/2026 9:32:41 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 | 47.90 | 51.70 | 49.80 | % | 0.77 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 70.00 | 43.10 | 46.75 | 44.93 | 49.65 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:52 PM EST |
| 75.00 | 38.70 | 41.75 | 40.23 | 44.83 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:52 PM EST |
| 80.00 | 32.90 | 36.75 | 34.83 | 39.86 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:52 PM EST |
| 85.00 | 28.05 | 31.80 | 29.93 | 33.12 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.62 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/29/2026 3:59:52 PM EST |
| 90.00 | 23.20 | 26.80 | 25.00 | 24.64 | -5.16 | -17.32% | 0.28 | 1 | 2 | 1.40 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 95.00 | 18.05 | 21.80 | 19.93 | % | 0.21 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 100.00 | 14.15 | 15.95 | 15.05 | 16.70 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.76 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:52 PM EST |
| 102.00 | 11.25 | 14.85 | 13.05 | % | 0.13 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 103.00 | 10.10 | 13.85 | 11.98 | % | 0.12 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.01 | 6/29/2026 3:59:52 PM EST | |||
| 104.00 | 9.05 | 12.90 | 10.98 | 10.87 | -5.83 | -34.91% | 0.11 | 2 | 2 | 0.79 | 0.99 | 0.01 | -0.02 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 105.00 | 8.20 | 11.90 | 10.05 | 9.97 | -7.02 | -41.32% | 0.10 | 4 | 17 | 0.76 | 0.97 | 0.01 | -0.03 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 106.00 | 7.15 | 10.95 | 9.05 | 11.51 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.71 | 0.97 | 0.01 | -0.03 | 6/26/2026 | 6/29/2026 3:59:52 PM EST |
| 107.00 | 7.70 | 8.55 | 8.13 | 10.80 | 0.00 | 0.00% | 0.08 | 0 | 76 | 0.55 | 0.92 | 0.02 | -0.05 | 6/22/2026 | 6/29/2026 3:59:52 PM EST |
| 108.00 | 6.65 | 7.55 | 7.10 | 7.10 | -5.25 | -42.51% | 0.07 | 1 | 2 | 0.51 | 0.90 | 0.03 | -0.05 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 109.00 | 4.65 | 7.10 | 5.88 | 11.53 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.56 | 0.88 | 0.04 | -0.06 | 6/8/2026 | 6/29/2026 3:59:52 PM EST |
| 110.00 | 4.80 | 6.10 | 5.45 | 5.12 | -1.78 | -25.80% | 0.05 | 4 | 13 | 0.58 | 0.84 | 0.05 | -0.07 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 111.00 | 4.15 | 4.70 | 4.43 | 4.45 | -1.55 | -25.84% | 0.04 | 80 | 9 | 0.26 | 0.79 | 0.06 | -0.08 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 112.00 | 3.45 | 3.90 | 3.68 | 3.55 | -1.28 | -26.51% | 0.03 | 20 | 5 | 0.26 | 0.73 | 0.07 | -0.08 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 113.00 | 2.84 | 3.15 | 3.00 | 2.92 | -2.18 | -42.75% | 0.03 | 8 | 85 | 0.25 | 0.65 | 0.08 | -0.09 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 114.00 | 2.21 | 2.39 | 2.30 | 2.37 | -1.63 | -40.75% | 0.02 | 213 | 64 | 0.24 | 0.57 | 0.08 | -0.09 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 115.00 | 1.72 | 1.85 | 1.79 | 1.78 | -1.17 | -39.67% | 0.02 | 893 | 198 | 0.24 | 0.49 | 0.08 | -0.09 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 116.00 | 1.30 | 1.42 | 1.36 | 1.40 | -0.60 | -30.00% | 0.01 | 894 | 159 | 0.24 | 0.41 | 0.08 | -0.09 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 117.00 | 1.00 | 1.07 | 1.04 | 1.17 | -0.32 | -21.48% | 0.01 | 1,085 | 347 | 0.24 | 0.33 | 0.08 | -0.09 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 118.00 | 0.70 | 0.78 | 0.74 | 0.77 | -0.32 | -29.36% | 0.01 | 436 | 305 | 0.24 | 0.26 | 0.07 | -0.08 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 119.00 | 0.51 | 0.56 | 0.54 | 0.62 | -0.14 | -18.43% | 0.00 | 355 | 439 | 0.25 | 0.20 | 0.06 | -0.07 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 120.00 | 0.36 | 0.43 | 0.40 | 0.40 | -0.20 | -33.34% | 0.00 | 1,866 | 947 | 0.25 | 0.16 | 0.05 | -0.06 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 121.00 | 0.25 | 0.31 | 0.28 | 0.30 | -0.15 | -33.34% | 0.00 | 123 | 565 | 0.25 | 0.12 | 0.04 | -0.05 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 122.00 | 0.18 | 0.22 | 0.20 | 0.20 | -0.19 | -48.72% | 0.00 | 134 | 813 | 0.26 | 0.09 | 0.03 | -0.04 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 123.00 | 0.13 | 0.17 | 0.15 | 0.15 | -0.12 | -44.45% | 0.00 | 107 | 902 | 0.26 | 0.06 | 0.03 | -0.03 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 124.00 | 0.09 | 0.11 | 0.10 | 0.11 | -0.09 | -45.00% | 0.00 | 101 | 209 | 0.26 | 0.05 | 0.02 | -0.03 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 125.00 | 0.05 | 0.11 | 0.08 | 0.09 | -0.06 | -40.00% | 0.00 | 631 | 1,299 | 0.27 | 0.03 | 0.01 | -0.02 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 126.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.06 | -46.16% | 0.00 | 934 | 156 | 0.28 | 0.02 | 0.01 | -0.01 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 127.00 | 0.03 | 0.10 | 0.07 | 0.05 | -0.04 | -44.45% | 0.00 | 7 | 317 | 0.30 | 0.02 | 0.01 | -0.01 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 128.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.24 | -88.89% | 0.00 | 8 | 118 | 0.29 | 0.01 | 0.01 | -0.01 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 129.00 | 0.00 | 0.41 | 0.21 | 0.02 | -0.06 | -75.00% | 0.00 | 4 | 122 | 0.49 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 18 | 451 | 0.36 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 131.00 | 0.00 | 0.30 | 0.15 | 0.02 | -0.03 | -60.00% | 0.00 | 10 | 316 | 0.50 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 132.00 | 0.00 | 0.40 | 0.20 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.56 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:52 PM EST |
| 133.00 | 0.00 | 0.43 | 0.22 | 0.02 | -0.05 | -71.43% | 0.00 | 6 | 628 | 0.59 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.66 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.63 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:52 PM EST |
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 165.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 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 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | 0.05 | +0.01 | +25.00% | 0.01 | 3 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 488 | 0.45 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 0.96 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.74 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 3:59:52 PM EST |
| 102.00 | 0.00 | 1.55 | 0.78 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:52 PM EST |
| 103.00 | 0.00 | 0.51 | 0.26 | 0.11 | -0.59 | -84.29% | 0.00 | 30 | 9 | 0.51 | -0.01 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 104.00 | 0.00 | 0.53 | 0.27 | 0.08 | -0.12 | -60.00% | 0.00 | 11 | 12 | 0.48 | -0.01 | 0.01 | -0.02 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 105.00 | 0.07 | 0.20 | 0.14 | 0.14 | -0.11 | -44.00% | 0.00 | 76 | 1,779 | 0.31 | -0.03 | 0.01 | -0.03 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 106.00 | 0.00 | 0.62 | 0.31 | 0.12 | -0.01 | -7.70% | 0.00 | 165 | 50 | 0.44 | -0.03 | 0.01 | -0.03 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 107.00 | 0.15 | 0.18 | 0.17 | 0.15 | -0.09 | -37.50% | 0.00 | 59 | 53 | 0.27 | -0.08 | 0.02 | -0.05 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 108.00 | 0.19 | 0.27 | 0.23 | 0.23 | +0.01 | +4.55% | 0.00 | 44 | 44 | 0.27 | -0.10 | 0.03 | -0.05 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 109.00 | 0.28 | 0.36 | 0.32 | 0.31 | +0.13 | +72.23% | 0.00 | 50 | 117 | 0.26 | -0.12 | 0.04 | -0.06 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 110.00 | 0.39 | 0.48 | 0.44 | 0.44 | +0.04 | +10.00% | 0.00 | 402 | 315 | 0.25 | -0.16 | 0.05 | -0.07 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 111.00 | 0.55 | 0.69 | 0.62 | 0.65 | +0.31 | +91.18% | 0.01 | 100 | 49 | 0.24 | -0.21 | 0.06 | -0.08 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 112.00 | 0.79 | 0.91 | 0.85 | 0.83 | +0.15 | +22.06% | 0.01 | 262 | 180 | 0.24 | -0.27 | 0.07 | -0.08 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 113.00 | 1.08 | 1.22 | 1.15 | 1.18 | +0.18 | +18.00% | 0.01 | 321 | 194 | 0.24 | -0.35 | 0.08 | -0.09 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 114.00 | 1.47 | 1.68 | 1.58 | 1.46 | +0.49 | +50.52% | 0.01 | 451 | 528 | 0.24 | -0.43 | 0.08 | -0.09 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 115.00 | 1.93 | 2.18 | 2.06 | 1.95 | +0.27 | +16.08% | 0.02 | 321 | 863 | 0.24 | -0.51 | 0.08 | -0.09 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 116.00 | 2.47 | 2.76 | 2.62 | 2.51 | +0.26 | +11.56% | 0.02 | 206 | 267 | 0.23 | -0.59 | 0.08 | -0.09 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 117.00 | 3.10 | 3.50 | 3.30 | 3.25 | +0.56 | +20.82% | 0.03 | 19 | 391 | 0.24 | -0.67 | 0.08 | -0.09 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 118.00 | 3.65 | 4.20 | 3.93 | 3.97 | +0.70 | +21.41% | 0.03 | 82 | 329 | 0.22 | -0.74 | 0.07 | -0.08 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 119.00 | 4.40 | 5.15 | 4.78 | 4.55 | +1.15 | +33.83% | 0.04 | 15 | 164 | 0.32 | -0.80 | 0.06 | -0.07 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 120.00 | 4.05 | 6.80 | 5.43 | 5.68 | +1.45 | +34.28% | 0.05 | 12 | 154 | 0.45 | -0.84 | 0.05 | -0.06 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 121.00 | 5.00 | 7.80 | 6.40 | 6.81 | +1.51 | +28.50% | 0.05 | 25 | 164 | 0.49 | -0.88 | 0.04 | -0.05 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 122.00 | 5.95 | 9.00 | 7.48 | 5.45 | 0.00 | 0.00% | 0.06 | 0 | 246 | 0.56 | -0.91 | 0.03 | -0.04 | 6/26/2026 | 6/29/2026 3:59:52 PM EST |
| 123.00 | 6.85 | 9.70 | 8.28 | 8.62 | +2.34 | +37.27% | 0.07 | 10 | 136 | 0.55 | -0.94 | 0.03 | -0.03 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 124.00 | 7.35 | 10.65 | 9.00 | 9.75 | +2.80 | +40.29% | 0.07 | 12 | 81 | 0.58 | -0.95 | 0.02 | -0.03 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 125.00 | 8.35 | 12.15 | 10.25 | 8.70 | +0.23 | +2.72% | 0.08 | 10 | 265 | 0.69 | -0.97 | 0.01 | -0.02 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 126.00 | 9.35 | 13.15 | 11.25 | 11.54 | +4.39 | +61.40% | 0.09 | 4 | 4 | 0.72 | -0.98 | 0.01 | -0.01 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 127.00 | 10.65 | 13.90 | 12.28 | 10.50 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.72 | -0.98 | 0.01 | -0.01 | 6/25/2026 | 6/29/2026 3:59:52 PM EST |
| 128.00 | 11.35 | 15.10 | 13.23 | 8.57 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.78 | -0.99 | 0.01 | -0.01 | 6/24/2026 | 6/29/2026 3:59:52 PM EST |
| 129.00 | 12.35 | 16.00 | 14.18 | 9.84 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:52 PM EST |
| 130.00 | 13.35 | 16.80 | 15.08 | 11.87 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/29/2026 3:59:52 PM EST |
| 131.00 | 14.35 | 17.80 | 16.08 | 13.67 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 3:59:52 PM EST |
| 132.00 | 15.35 | 19.10 | 17.23 | % | 0.13 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 133.00 | 16.35 | 20.20 | 18.28 | % | 0.14 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 135.00 | 18.35 | 22.10 | 20.23 | % | 0.15 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 140.00 | 24.00 | 26.40 | 25.20 | 19.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/29/2026 3:59:52 PM EST |
| 145.00 | 28.35 | 32.20 | 30.28 | % | 0.21 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 150.00 | 33.50 | 36.80 | 35.15 | % | 0.23 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 155.00 | 38.35 | 42.20 | 40.28 | % | 0.26 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 160.00 | 43.50 | 47.10 | 45.30 | % | 0.28 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 165.00 | 48.75 | 52.10 | 50.43 | % | 0.31 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST |