Options Chain for (WBA) - $11.98 as of 9/2/2025 2:15:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.25 | 12.00 | 10.13 | 11.30 | 0.00 | 0.00% | 4.05 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/28/2025 3:59:52 PM EST |
| 4.00 | 7.55 | 10.50 | 9.03 | 7.55 | 0.00 | 0.00% | 2.26 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/28/2025 3:59:52 PM EST |
| 5.00 | 6.55 | 9.50 | 8.03 | 6.55 | 0.00 | 0.00% | 1.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/28/2025 3:59:52 PM EST |
| 6.00 | 3.50 | 8.00 | 5.75 | % | 0.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2025 3:59:52 PM EST | |||
| 7.50 | 2.00 | 6.50 | 4.25 | 3.90 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 8/28/2025 3:59:52 PM EST |
| 9.00 | 2.05 | 5.50 | 3.78 | 2.05 | 0.00 | 0.00% | 0.42 | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/28/2025 3:59:52 PM EST |
| 10.00 | 2.00 | 2.10 | 2.05 | 2.10 | 0.00 | 0.00% | 0.20 | 0 | 65 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/28/2025 3:59:52 PM EST |
| 11.00 | 1.00 | 1.10 | 1.05 | 1.04 | 0.00 | 0.00% | 0.10 | 0 | 740 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/28/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8,134 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/28/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.00 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/28/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,981 | 0.00 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/28/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/28/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/28/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 4.95 | 2.48 | % | 0.13 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 8/28/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 8/28/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.46 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 8/28/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.24 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 8/28/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 5.00 | 2.50 | % | 0.42 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 4.95 | 2.48 | % | 0.33 | 0 | 0 | 7.75 | 0.00 | 0.00 | 0.00 | 8/28/2025 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.78 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/28/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11,494 | 1.56 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/28/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9,023 | 1.47 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/28/2025 3:59:52 PM EST |
| 12.50 | 1.04 | 1.07 | 1.06 | 1.05 | 0.00 | 0.00% | 0.08 | 0 | 350 | 2.83 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/28/2025 3:59:52 PM EST |
| 14.00 | 0.75 | 5.00 | 2.88 | 2.27 | 0.00 | 0.00% | 0.21 | 0 | 1 | 3.53 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/28/2025 3:59:52 PM EST |
| 15.00 | 1.75 | 6.00 | 3.88 | 3.81 | 0.00 | 0.00% | 0.26 | 0 | 3 | 3.87 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/28/2025 3:59:52 PM EST |
| 16.00 | 2.00 | 6.50 | 4.25 | % | 0.27 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 8/28/2025 3:59:52 PM EST | |||
| 17.50 | 3.50 | 8.00 | 5.75 | % | 0.33 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 8/28/2025 3:59:52 PM EST | |||
| 19.00 | 5.00 | 9.50 | 7.25 | 8.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 8/28/2025 3:59:52 PM EST |
| 20.00 | 6.00 | 10.50 | 8.25 | % | 0.41 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 8/28/2025 3:59:52 PM EST |