Options Chain for WALMART INC COM (WMT) - $120.90 as of 6/17/2026 7:37:34 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 | 51.60 | 55.35 | 53.48 | % | 0.82 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 70.00 | 46.45 | 50.60 | 48.53 | % | 0.69 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 75.00 | 41.50 | 45.45 | 43.48 | % | 0.58 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 80.00 | 36.50 | 40.60 | 38.55 | % | 0.48 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 85.00 | 31.55 | 35.35 | 33.45 | % | 0.39 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 90.00 | 26.95 | 30.45 | 28.70 | % | 0.32 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 6/17/2026 3:59:54 PM EST | |||
| 95.00 | 22.40 | 25.40 | 23.90 | % | 0.25 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.02 | 6/17/2026 3:59:54 PM EST | |||
| 100.00 | 17.30 | 20.50 | 18.90 | 20.70 | +0.33 | +1.62% | 0.19 | 5 | 1 | 0.49 | 0.96 | 0.01 | -0.02 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 105.00 | 12.95 | 14.80 | 13.88 | 14.35 | % | 0.13 | 32 | 0 | 0.43 | 0.91 | 0.01 | -0.03 | 6/17/2026 | 6/17/2026 3:59:54 PM EST | |
| 106.00 | 12.15 | 14.75 | 13.45 | % | 0.13 | 0 | 0 | 0.41 | 0.89 | 0.02 | -0.04 | 6/17/2026 3:59:54 PM EST | |||
| 107.00 | 11.45 | 13.85 | 12.65 | % | 0.12 | 0 | 0 | 0.40 | 0.88 | 0.02 | -0.04 | 6/17/2026 3:59:54 PM EST | |||
| 108.00 | 10.40 | 13.05 | 11.73 | % | 0.11 | 0 | 0 | 0.38 | 0.86 | 0.02 | -0.04 | 6/17/2026 3:59:54 PM EST | |||
| 109.00 | 9.50 | 12.20 | 10.85 | % | 0.10 | 0 | 0 | 0.38 | 0.83 | 0.02 | -0.04 | 6/17/2026 3:59:54 PM EST | |||
| 110.00 | 9.15 | 10.35 | 9.75 | 10.15 | -3.15 | -23.69% | 0.09 | 22 | 233 | 0.24 | 0.81 | 0.02 | -0.05 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 111.00 | 8.20 | 9.95 | 9.08 | % | 0.08 | 0 | 0 | 0.24 | 0.79 | 0.03 | -0.05 | 6/17/2026 3:59:54 PM EST | |||
| 112.00 | 7.35 | 9.75 | 8.55 | 10.30 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.27 | 0.76 | 0.03 | -0.05 | 6/15/2026 | 6/17/2026 3:59:54 PM EST |
| 113.00 | 6.55 | 8.25 | 7.40 | 7.49 | -1.69 | -18.41% | 0.07 | 19 | 19 | 0.24 | 0.73 | 0.03 | -0.05 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 114.00 | 6.20 | 7.20 | 6.70 | 10.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.24 | 0.70 | 0.03 | -0.05 | 6/16/2026 | 6/17/2026 3:59:54 PM EST |
| 115.00 | 5.60 | 6.50 | 6.05 | 5.80 | -3.20 | -35.56% | 0.05 | 38 | 218 | 0.24 | 0.66 | 0.04 | -0.05 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 116.00 | 4.90 | 6.50 | 5.70 | 5.66 | -0.68 | -10.73% | 0.05 | 4 | 1 | 0.25 | 0.63 | 0.04 | -0.05 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 117.00 | 4.50 | 5.30 | 4.90 | 5.10 | % | 0.04 | 5 | 0 | 0.24 | 0.59 | 0.04 | -0.05 | 6/17/2026 | 6/17/2026 3:59:54 PM EST | |
| 118.00 | 4.40 | 4.75 | 4.58 | 4.52 | -2.38 | -34.50% | 0.04 | 55 | 1 | 0.25 | 0.55 | 0.04 | -0.05 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 119.00 | 3.70 | 4.20 | 3.95 | 4.20 | -1.80 | -30.00% | 0.03 | 29 | 1 | 0.25 | 0.51 | 0.04 | -0.05 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 120.00 | 3.00 | 3.75 | 3.38 | 3.52 | -1.38 | -28.17% | 0.03 | 28 | 9 | 0.24 | 0.47 | 0.04 | -0.05 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 121.00 | 2.75 | 3.35 | 3.05 | 3.15 | -1.60 | -33.69% | 0.03 | 3 | 8 | 0.24 | 0.43 | 0.04 | -0.05 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 122.00 | 2.12 | 3.40 | 2.76 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.25 | 0.39 | 0.04 | -0.05 | 6/16/2026 | 6/17/2026 3:59:54 PM EST |
| 123.00 | 1.59 | 2.85 | 2.22 | 2.46 | -1.25 | -33.70% | 0.02 | 1 | 2 | 0.24 | 0.36 | 0.04 | -0.05 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 124.00 | 1.60 | 2.34 | 1.97 | 2.02 | -1.58 | -43.89% | 0.02 | 1 | 16 | 0.24 | 0.32 | 0.04 | -0.05 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 125.00 | 1.63 | 2.16 | 1.90 | 1.80 | -0.99 | -35.49% | 0.02 | 31 | 18 | 0.25 | 0.29 | 0.03 | -0.04 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 126.00 | 0.83 | 1.87 | 1.35 | 1.60 | -0.84 | -34.43% | 0.01 | 16 | 290 | 0.23 | 0.25 | 0.03 | -0.04 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 127.00 | 0.67 | 2.25 | 1.46 | 2.44 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.26 | 0.22 | 0.03 | -0.04 | 6/16/2026 | 6/17/2026 3:59:54 PM EST |
| 128.00 | 0.90 | 1.57 | 1.24 | 1.23 | -0.70 | -36.27% | 0.01 | 3 | 7 | 0.26 | 0.19 | 0.03 | -0.03 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 129.00 | 0.33 | 1.20 | 0.77 | 1.36 | % | 0.01 | 6 | 0 | 0.23 | 0.17 | 0.03 | -0.03 | 6/17/2026 | 6/17/2026 3:59:54 PM EST | |
| 130.00 | 0.69 | 1.06 | 0.88 | 0.83 | -0.82 | -49.70% | 0.01 | 76 | 73 | 0.25 | 0.14 | 0.02 | -0.03 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 131.00 | 0.31 | 1.17 | 0.74 | 0.73 | -0.96 | -56.81% | 0.01 | 13 | 283 | 0.25 | 0.12 | 0.02 | -0.02 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 132.00 | 0.17 | 1.08 | 0.63 | % | 0.00 | 0 | 0 | 0.24 | 0.10 | 0.02 | -0.02 | 6/17/2026 3:59:54 PM EST | |||
| 133.00 | 0.35 | 0.89 | 0.62 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.26 | 0.09 | 0.02 | -0.02 | 6/16/2026 | 6/17/2026 3:59:54 PM EST |
| 135.00 | 0.06 | 0.88 | 0.47 | 0.63 | -0.11 | -14.87% | 0.00 | 2 | 27 | 0.26 | 0.06 | 0.01 | -0.01 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.33 | 0.02 | 0.01 | -0.01 | 6/17/2026 3:59:54 PM EST | |||
| 145.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 150.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 155.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 160.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 165.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 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 | 1.33 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.44 | 0.22 | 0.10 | % | 0.00 | 3 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 6/17/2026 | 6/17/2026 3:59:54 PM EST | |
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.02 | 6/17/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.35 | -0.04 | 0.01 | -0.02 | 6/17/2026 3:59:54 PM EST | |||
| 105.00 | 0.17 | 1.10 | 0.64 | 0.49 | +0.08 | +19.52% | 0.01 | 31 | 40 | 0.29 | -0.09 | 0.01 | -0.03 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 106.00 | 0.01 | 1.25 | 0.63 | 0.61 | % | 0.01 | 1 | 0 | 0.24 | -0.11 | 0.02 | -0.04 | 6/17/2026 | 6/17/2026 3:59:54 PM EST | |
| 107.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.34 | -0.12 | 0.02 | -0.04 | 6/17/2026 3:59:54 PM EST | |||
| 108.00 | 0.32 | 2.85 | 1.59 | 0.83 | % | 0.01 | 1 | 0 | 0.34 | -0.14 | 0.02 | -0.04 | 6/17/2026 | 6/17/2026 3:59:54 PM EST | |
| 109.00 | 0.27 | 2.00 | 1.14 | 0.96 | -0.14 | -12.73% | 0.01 | 1 | 2 | 0.27 | -0.17 | 0.02 | -0.04 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 110.00 | 0.96 | 1.35 | 1.16 | 1.10 | +0.24 | +27.91% | 0.01 | 45 | 12 | 0.26 | -0.19 | 0.02 | -0.05 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 111.00 | 0.99 | 1.54 | 1.27 | 1.51 | +0.61 | +67.78% | 0.01 | 9,816 | 3 | 0.25 | -0.21 | 0.03 | -0.05 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 112.00 | 0.73 | 1.81 | 1.27 | 1.53 | +0.48 | +45.72% | 0.01 | 38 | 4 | 0.23 | -0.24 | 0.03 | -0.05 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 113.00 | 1.42 | 2.41 | 1.92 | 1.88 | +0.34 | +22.08% | 0.02 | 2 | 4 | 0.26 | -0.27 | 0.03 | -0.05 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 114.00 | 1.30 | 2.39 | 1.85 | 2.24 | +0.24 | +12.00% | 0.02 | 30 | 3 | 0.23 | -0.30 | 0.03 | -0.05 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 115.00 | 1.85 | 2.95 | 2.40 | 2.23 | +0.42 | +23.21% | 0.02 | 51 | 25 | 0.25 | -0.34 | 0.04 | -0.05 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 116.00 | 1.93 | 3.15 | 2.54 | 2.63 | +0.70 | +36.27% | 0.02 | 2 | 1 | 0.23 | -0.37 | 0.04 | -0.05 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 117.00 | 2.68 | 3.50 | 3.09 | 3.36 | +0.36 | +12.00% | 0.03 | 1 | 3 | 0.24 | -0.41 | 0.04 | -0.05 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 118.00 | 3.30 | 4.40 | 3.85 | 3.81 | +0.96 | +33.69% | 0.03 | 6 | 1 | 0.26 | -0.45 | 0.04 | -0.05 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 119.00 | 3.25 | 4.45 | 3.85 | % | 0.03 | 0 | 0 | 0.23 | -0.49 | 0.04 | -0.05 | 6/17/2026 3:59:54 PM EST | |||
| 120.00 | 3.95 | 5.10 | 4.53 | 4.10 | +0.74 | +22.03% | 0.04 | 3 | 124 | 0.23 | -0.53 | 0.04 | -0.05 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 121.00 | 4.60 | 5.65 | 5.13 | 3.67 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.23 | -0.57 | 0.04 | -0.05 | 6/16/2026 | 6/17/2026 3:59:54 PM EST |
| 122.00 | 4.75 | 7.10 | 5.93 | 5.40 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.24 | -0.61 | 0.04 | -0.05 | 6/15/2026 | 6/17/2026 3:59:54 PM EST |
| 123.00 | 5.90 | 6.90 | 6.40 | % | 0.05 | 0 | 0 | 0.23 | -0.64 | 0.04 | -0.05 | 6/17/2026 3:59:54 PM EST | |||
| 124.00 | 6.70 | 8.25 | 7.48 | 5.23 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.26 | -0.68 | 0.04 | -0.05 | 6/16/2026 | 6/17/2026 3:59:54 PM EST |
| 125.00 | 7.25 | 8.70 | 7.98 | 6.50 | +0.20 | +3.18% | 0.06 | 1 | 29 | 0.24 | -0.71 | 0.03 | -0.04 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 126.00 | 7.80 | 9.90 | 8.85 | 6.94 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.33 | -0.75 | 0.03 | -0.04 | 6/15/2026 | 6/17/2026 3:59:54 PM EST |
| 127.00 | 8.40 | 10.95 | 9.68 | 7.79 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.34 | -0.78 | 0.03 | -0.04 | 6/16/2026 | 6/17/2026 3:59:54 PM EST |
| 128.00 | 9.40 | 11.75 | 10.58 | % | 0.08 | 0 | 0 | 0.35 | -0.81 | 0.03 | -0.03 | 6/17/2026 3:59:54 PM EST | |||
| 129.00 | 10.25 | 12.40 | 11.33 | 8.58 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.35 | -0.83 | 0.03 | -0.03 | 6/16/2026 | 6/17/2026 3:59:54 PM EST |
| 130.00 | 10.90 | 13.60 | 12.25 | % | 0.09 | 0 | 0 | 0.38 | -0.85 | 0.02 | -0.03 | 6/17/2026 3:59:54 PM EST | |||
| 131.00 | 11.80 | 14.55 | 13.18 | % | 0.10 | 0 | 0 | 0.38 | -0.88 | 0.02 | -0.02 | 6/17/2026 3:59:54 PM EST | |||
| 132.00 | 12.95 | 15.20 | 14.08 | % | 0.11 | 0 | 0 | 0.38 | -0.90 | 0.02 | -0.02 | 6/17/2026 3:59:54 PM EST | |||
| 133.00 | 13.80 | 16.35 | 15.08 | % | 0.11 | 0 | 0 | 0.39 | -0.91 | 0.02 | -0.02 | 6/17/2026 3:59:54 PM EST | |||
| 135.00 | 15.60 | 18.30 | 16.95 | % | 0.13 | 0 | 0 | 0.43 | -0.94 | 0.01 | -0.01 | 6/17/2026 3:59:54 PM EST | |||
| 140.00 | 19.75 | 23.90 | 21.83 | % | 0.16 | 0 | 0 | 0.56 | -0.98 | 0.01 | -0.01 | 6/17/2026 3:59:54 PM EST | |||
| 145.00 | 25.00 | 28.90 | 26.95 | % | 0.19 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 150.00 | 30.00 | 33.90 | 31.95 | % | 0.21 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 155.00 | 35.00 | 38.90 | 36.95 | % | 0.24 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 160.00 | 40.00 | 43.90 | 41.95 | % | 0.26 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 165.00 | 45.00 | 48.90 | 46.95 | % | 0.28 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST |