Options Chain for WALMART INC COM (WMT) - $119.00 as of 6/25/2026 9:46:29 AM 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 49.05 52.95 51.00 52.54 0.00 0.00% 0.78 0 22 1.25 1.00 0.00 0.00 6/3/2026 6/26/2026 4:00:03 PM EST
70.00 44.05 47.95 46.00 48.02 0.00 0.00% 0.66 0 32 1.11 1.00 0.00 0.00 6/22/2026 6/26/2026 4:00:03 PM EST
75.00 39.15 43.00 41.08 42.07 -2.39 -5.38% 0.55 1 6 1.00 1.00 0.00 0.00 6/26/2026 6/26/2026 4:00:03 PM EST
80.00 34.10 38.10 36.10 38.70 0.00 0.00% 0.45 0 37 0.89 1.00 0.00 0.00 6/18/2026 6/26/2026 4:00:03 PM EST
85.00 29.20 33.15 31.18 33.05 0.00 0.00% 0.37 0 18 0.78 0.99 0.00 -0.01 6/25/2026 6/26/2026 4:00:03 PM EST
90.00 24.70 28.05 26.38 27.17 0.00 0.00% 0.29 0 32 0.64 0.97 0.00 -0.02 6/25/2026 6/26/2026 4:00:03 PM EST
95.00 20.35 22.80 21.58 23.76 0.00 0.00% 0.23 0 68 0.52 0.95 0.01 -0.02 6/25/2026 6/26/2026 4:00:03 PM EST
100.00 15.70 18.25 16.98 18.97 +0.32 +1.72% 0.17 2 106 0.45 0.90 0.01 -0.03 6/26/2026 6/26/2026 4:00:03 PM EST
105.00 11.35 13.90 12.63 13.55 +0.90 +7.12% 0.12 2 184 0.29 0.83 0.02 -0.04 6/26/2026 6/26/2026 4:00:03 PM EST
110.00 8.10 9.30 8.70 9.50 +0.17 +1.83% 0.08 29 659 0.29 0.72 0.03 -0.04 6/26/2026 6/26/2026 4:00:03 PM EST
115.00 5.35 5.65 5.50 5.60 -0.20 -3.45% 0.05 206 1,359 0.27 0.56 0.03 -0.05 6/26/2026 6/26/2026 4:00:03 PM EST
120.00 3.25 3.40 3.33 3.35 -0.20 -5.64% 0.03 628 4,289 0.27 0.39 0.03 -0.04 6/26/2026 6/26/2026 4:00:03 PM EST
125.00 1.63 1.89 1.76 1.84 -0.16 -8.00% 0.01 5,128 5,722 0.27 0.26 0.03 -0.04 6/26/2026 6/26/2026 4:00:03 PM EST
130.00 0.94 1.06 1.00 1.00 -0.09 -8.26% 0.01 664 12,807 0.27 0.17 0.02 -0.03 6/26/2026 6/26/2026 4:00:03 PM EST
135.00 0.47 0.53 0.50 0.50 -0.09 -15.26% 0.00 532 4,268 0.27 0.11 0.01 -0.03 6/26/2026 6/26/2026 4:00:03 PM EST
140.00 0.24 0.30 0.27 0.26 -0.10 -27.78% 0.00 143 2,292 0.28 0.07 0.01 -0.02 6/26/2026 6/26/2026 4:00:03 PM EST
145.00 0.00 0.87 0.44 0.19 -0.03 -13.64% 0.00 4 1,384 0.42 0.03 0.01 -0.01 6/26/2026 6/26/2026 4:00:03 PM EST
150.00 0.09 0.45 0.27 0.12 -0.02 -14.29% 0.00 84 1,653 0.35 0.02 0.00 -0.01 6/26/2026 6/26/2026 4:00:03 PM EST
155.00 0.03 0.25 0.14 0.15 0.00 0.00% 0.00 0 1,403 0.34 0.02 0.00 -0.01 6/24/2026 6/26/2026 4:00:03 PM EST
160.00 0.00 0.08 0.04 0.07 0.00 0.00% 0.00 0 393 0.36 0.01 0.00 0.00 6/25/2026 6/26/2026 4:00:03 PM EST
165.00 0.00 2.16 1.08 0.09 0.00 0.00% 0.01 0 153 0.74 0.00 0.00 0.00 6/25/2026 6/26/2026 4:00:03 PM EST
170.00 0.00 2.16 1.08 0.07 0.00 0.00% 0.01 0 83 0.78 0.00 0.00 0.00 6/25/2026 6/26/2026 4:00:03 PM EST
175.00 0.00 0.21 0.11 0.12 0.00 0.00% 0.00 0 28 0.51 0.00 0.00 0.00 6/9/2026 6/26/2026 4:00:03 PM EST
180.00 0.00 2.15 1.08 0.07 0.00 0.00% 0.01 0 31 0.86 0.00 0.00 0.00 6/9/2026 6/26/2026 4:00:03 PM EST
185.00 0.00 1.92 0.96 0.80 0.00 0.00% 0.01 0 2 0.87 0.00 0.00 0.00 6/8/2026 6/26/2026 4:00:03 PM EST
190.00 0.00 2.07 1.04 0.09 0.00 0.00% 0.01 0 10 0.92 0.00 0.00 0.00 6/22/2026 6/26/2026 4:00:03 PM EST
195.00 0.00 1.41 0.71 0.08 0.00 0.00% 0.00 0 251 0.87 0.00 0.00 0.00 6/25/2026 6/26/2026 4:00:03 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 2.14 1.07 1.07 0.00 0.00% 0.02 0 10 1.21 0.00 0.00 0.00 6/22/2026 6/26/2026 4:00:03 PM EST
70.00 0.00 2.15 1.08 0.01 0.00 0.00% 0.02 0 6 1.09 0.00 0.00 0.00 6/17/2026 6/26/2026 4:00:03 PM EST
75.00 0.00 0.09 0.05 0.05 0.00 0.00% 0.00 0 144 0.51 0.00 0.00 0.00 6/8/2026 6/26/2026 4:00:03 PM EST
80.00 0.00 2.18 1.09 0.10 0.00 0.00% 0.01 0 12 0.86 0.00 0.00 0.00 6/12/2026 6/26/2026 4:00:03 PM EST
85.00 0.00 0.12 0.06 0.05 -0.05 -50.00% 0.00 1 139 0.39 -0.01 0.00 -0.01 6/26/2026 6/26/2026 4:00:03 PM EST
90.00 0.08 0.49 0.29 0.15 -0.06 -28.58% 0.00 4 608 0.37 -0.03 0.00 -0.02 6/26/2026 6/26/2026 4:00:03 PM EST
95.00 0.17 0.60 0.39 0.31 -0.07 -18.43% 0.00 28 1,112 0.33 -0.05 0.01 -0.02 6/26/2026 6/26/2026 4:00:03 PM EST
100.00 0.58 0.75 0.67 0.60 -0.08 -11.77% 0.01 195 6,941 0.31 -0.10 0.01 -0.03 6/26/2026 6/26/2026 4:00:03 PM EST
105.00 1.30 1.41 1.36 1.35 0.00 0.00% 0.01 386 29,727 0.30 -0.17 0.02 -0.04 6/26/2026 6/26/2026 4:00:03 PM EST
110.00 2.46 2.79 2.63 2.55 +0.12 +4.94% 0.02 310 15,009 0.29 -0.28 0.03 -0.04 6/26/2026 6/26/2026 4:00:03 PM EST
115.00 4.15 4.65 4.40 4.21 -0.06 -1.41% 0.04 590 2,937 0.28 -0.44 0.03 -0.05 6/26/2026 6/26/2026 4:00:03 PM EST
120.00 7.05 7.55 7.30 6.90 0.00 0.00% 0.06 290 5,353 0.27 -0.61 0.03 -0.04 6/26/2026 6/26/2026 4:00:03 PM EST
125.00 10.15 11.20 10.68 10.57 +0.39 +3.84% 0.09 26 1,506 0.26 -0.74 0.03 -0.04 6/26/2026 6/26/2026 4:00:03 PM EST
130.00 13.75 16.05 14.90 13.90 +0.15 +1.10% 0.11 1 547 0.38 -0.83 0.02 -0.03 6/26/2026 6/26/2026 4:00:03 PM EST
135.00 18.10 20.65 19.38 17.80 0.00 0.00% 0.14 0 229 0.42 -0.89 0.01 -0.03 6/25/2026 6/26/2026 4:00:03 PM EST
140.00 22.50 26.45 24.48 22.47 0.00 0.00% 0.17 0 0 0.54 -0.93 0.01 -0.02 6/22/2026 6/26/2026 4:00:03 PM EST
145.00 27.50 31.45 29.48 29.13 0.00 0.00% 0.20 0 0 0.57 -0.97 0.01 -0.01 6/3/2026 6/26/2026 4:00:03 PM EST
150.00 32.50 36.45 34.48 20.20 0.00 0.00% 0.23 0 0 0.65 -0.98 0.00 -0.01 5/20/2026 6/26/2026 4:00:03 PM EST
155.00 37.50 41.45 39.48 % 0.25 0 0 0.70 -0.98 0.00 -0.01 6/26/2026 4:00:03 PM EST
160.00 42.50 46.45 44.48 44.50 0.00 0.00% 0.28 0 0 0.72 -0.99 0.00 0.00 6/1/2026 6/26/2026 4:00:03 PM EST
165.00 47.50 51.45 49.48 33.32 0.00 0.00% 0.30 0 0 0.77 -1.00 0.00 0.00 5/14/2026 6/26/2026 4:00:03 PM EST
170.00 52.50 56.45 54.48 38.13 0.00 0.00% 0.32 0 0 0.81 -1.00 0.00 0.00 5/14/2026 6/26/2026 4:00:03 PM EST
175.00 57.50 61.45 59.48 % 0.34 0 0 0.85 -1.00 0.00 0.00 6/26/2026 4:00:03 PM EST
180.00 62.50 66.45 64.48 % 0.36 0 0 0.89 -1.00 0.00 0.00 6/26/2026 4:00:03 PM EST
185.00 67.50 71.45 69.48 % 0.38 0 0 0.93 -1.00 0.00 0.00 6/26/2026 4:00:03 PM EST
190.00 72.50 76.45 74.48 % 0.39 0 0 0.96 -1.00 0.00 0.00 6/26/2026 4:00:03 PM EST
195.00 77.50 81.45 79.48 % 0.41 0 0 1.00 -1.00 0.00 0.00 6/26/2026 4:00:03 PM EST