Options Chain for WALGREENS BOOTS ALLIANCE INC COM (WBA) - $10.45 as of 10/22/2024 1:45:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 3.90 | 6.85 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:38 PM EST | |||
| 5.00 | 3.60 | 5.15 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:38 PM EST | |||
| 5.50 | 2.70 | 5.75 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:38 PM EST | |||
| 6.00 | 2.24 | 5.10 | 3.50 | 0.00 | 0.00% | 0 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 10/22/2024 12:58:38 PM EST |
| 6.50 | 3.10 | 3.30 | 4.04 | 0.00 | 0.00% | 0 | 85 | 1.05 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/22/2024 12:58:38 PM EST |
| 7.00 | 2.66 | 2.77 | % | 0 | 0 | 0.92 | 1.00 | 0.02 | 0.00 | 10/22/2024 12:58:38 PM EST | |||
| 7.50 | 2.19 | 2.32 | 3.03 | 0.00 | 0.00% | 0 | 51 | 0.59 | 0.95 | 0.11 | 0.00 | 10/17/2024 | 10/22/2024 12:58:38 PM EST |
| 8.00 | 1.72 | 1.84 | 2.76 | 0.00 | 0.00% | 0 | 52 | 0.65 | 0.88 | 0.15 | 0.00 | 10/21/2024 | 10/22/2024 12:58:38 PM EST |
| 8.50 | 1.20 | 1.57 | 2.03 | 0.00 | 0.00% | 0 | 12 | 0.58 | 0.79 | 0.19 | 0.00 | 10/17/2024 | 10/22/2024 12:58:38 PM EST |
| 9.00 | 0.94 | 0.99 | 0.95 | -0.63 | -39.88% | 27 | 333 | 0.53 | 0.68 | 0.23 | -0.01 | 10/22/2024 | 10/22/2024 12:58:38 PM EST |
| 9.50 | 0.64 | 0.71 | 0.70 | -0.70 | -50.00% | 19 | 378 | 0.54 | 0.56 | 0.25 | -0.01 | 10/22/2024 | 10/22/2024 12:58:38 PM EST |
| 10.00 | 0.42 | 0.46 | 0.43 | -0.36 | -45.57% | 117 | 396 | 0.52 | 0.43 | 0.25 | -0.01 | 10/22/2024 | 10/22/2024 12:58:38 PM EST |
| 10.50 | 0.27 | 0.30 | 0.28 | -0.28 | -50.00% | 31 | 825 | 0.50 | 0.31 | 0.23 | -0.01 | 10/22/2024 | 10/22/2024 12:58:38 PM EST |
| 11.00 | 0.16 | 0.19 | 0.16 | -0.20 | -55.56% | 52 | 1,411 | 0.49 | 0.22 | 0.19 | -0.01 | 10/22/2024 | 10/22/2024 12:58:38 PM EST |
| 11.50 | 0.10 | 0.12 | 0.10 | -0.15 | -60.00% | 187 | 1,300 | 0.49 | 0.15 | 0.15 | 0.00 | 10/22/2024 | 10/22/2024 12:58:38 PM EST |
| 12.00 | 0.06 | 0.08 | 0.06 | -0.10 | -62.50% | 216 | 868 | 0.52 | 0.10 | 0.11 | 0.00 | 10/22/2024 | 10/22/2024 12:58:38 PM EST |
| 12.50 | 0.04 | 0.06 | 0.06 | -0.04 | -40.00% | 6 | 384 | 0.53 | 0.07 | 0.08 | 0.00 | 10/22/2024 | 10/22/2024 12:58:38 PM EST |
| 13.00 | 0.02 | 0.05 | 0.05 | -0.03 | -37.50% | 2 | 269 | 0.54 | 0.04 | 0.06 | 0.00 | 10/22/2024 | 10/22/2024 12:58:38 PM EST |
| 13.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 46 | 0.65 | 0.03 | 0.04 | 0.00 | 10/16/2024 | 10/22/2024 12:58:38 PM EST |
| 14.00 | 0.00 | 0.47 | 0.07 | 0.00 | 0.00% | 0 | 11 | 1.30 | 0.01 | 0.02 | 0.00 | 10/17/2024 | 10/22/2024 12:58:38 PM EST |
| 15.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 155 | 0.71 | 0.01 | 0.01 | 0.00 | 10/18/2024 | 10/22/2024 12:58:38 PM EST |
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:38 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:38 PM EST | |||
| 20.00 | 0.00 | 0.20 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:38 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 0.00 | 0.50 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:38 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:38 PM EST | |||
| 5.50 | 0.00 | 0.50 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:38 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:38 PM EST | |||
| 6.50 | 0.00 | 0.70 | 0.04 | 0.00 | 0.00% | 0 | 10 | 1.84 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 10/22/2024 12:58:38 PM EST |
| 7.00 | 0.00 | 0.06 | 0.12 | 0.00 | 0.00% | 0 | 112 | 0.68 | 0.00 | 0.02 | 0.00 | 10/17/2024 | 10/22/2024 12:58:38 PM EST |
| 7.50 | 0.07 | 0.08 | 0.08 | +0.01 | +14.29% | 1 | 20 | 0.59 | -0.05 | 0.11 | 0.00 | 10/22/2024 | 10/22/2024 12:58:38 PM EST |
| 8.00 | 0.12 | 0.14 | 0.13 | +0.07 | +116.67% | 31 | 74 | 0.56 | -0.12 | 0.15 | 0.00 | 10/22/2024 | 10/22/2024 12:58:38 PM EST |
| 8.50 | 0.21 | 0.23 | 0.21 | +0.11 | +110.00% | 11 | 120 | 0.54 | -0.21 | 0.19 | 0.00 | 10/22/2024 | 10/22/2024 12:58:38 PM EST |
| 9.00 | 0.33 | 0.38 | 0.38 | +0.22 | +137.50% | 38 | 4,250 | 0.52 | -0.32 | 0.23 | -0.01 | 10/22/2024 | 10/22/2024 12:58:38 PM EST |
| 9.50 | 0.54 | 0.59 | 0.58 | +0.33 | +132.00% | 50 | 255 | 0.52 | -0.44 | 0.25 | -0.01 | 10/22/2024 | 10/22/2024 12:58:38 PM EST |
| 10.00 | 0.82 | 0.88 | 0.88 | +0.41 | +87.24% | 137 | 266 | 0.52 | -0.57 | 0.25 | -0.01 | 10/22/2024 | 10/22/2024 12:58:38 PM EST |
| 10.50 | 1.16 | 1.23 | 1.19 | +0.49 | +70.00% | 116 | 110 | 0.52 | -0.69 | 0.23 | -0.01 | 10/22/2024 | 10/22/2024 12:58:38 PM EST |
| 11.00 | 1.51 | 1.68 | 1.63 | +0.71 | +77.18% | 17 | 405 | 0.49 | -0.78 | 0.19 | -0.01 | 10/22/2024 | 10/22/2024 12:58:38 PM EST |
| 11.50 | 1.73 | 2.07 | 1.96 | +0.63 | +47.37% | 17 | 753 | 0.40 | -0.85 | 0.15 | 0.00 | 10/22/2024 | 10/22/2024 12:58:38 PM EST |
| 12.00 | 2.33 | 2.54 | 2.13 | +0.52 | +32.30% | 4 | 40 | 0.45 | -0.90 | 0.11 | 0.00 | 10/22/2024 | 10/22/2024 12:58:38 PM EST |
| 12.50 | 2.89 | 3.05 | 2.76 | +0.66 | +31.43% | 4 | 127 | 0.45 | -0.93 | 0.08 | 0.00 | 10/22/2024 | 10/22/2024 12:58:38 PM EST |
| 13.00 | 3.35 | 3.50 | 2.55 | 0.00 | 0.00% | 0 | 44 | 0.81 | -0.96 | 0.06 | 0.00 | 10/21/2024 | 10/22/2024 12:58:38 PM EST |
| 13.50 | 3.70 | 4.00 | 3.10 | 0.00 | 0.00% | 0 | 37 | 0.89 | -0.97 | 0.04 | 0.00 | 10/21/2024 | 10/22/2024 12:58:38 PM EST |
| 14.00 | 4.35 | 4.80 | 3.45 | 0.00 | 0.00% | 0 | 13 | 0.96 | -0.99 | 0.02 | 0.00 | 10/18/2024 | 10/22/2024 12:58:38 PM EST |
| 15.00 | 5.30 | 5.50 | 4.60 | 0.00 | 0.00% | 0 | 2 | 0.90 | -0.99 | 0.01 | 0.00 | 10/18/2024 | 10/22/2024 12:58:38 PM EST |
| 16.00 | 6.35 | 6.50 | 5.35 | 0.00 | 0.00% | 0 | 2 | 1.12 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 10/22/2024 12:58:38 PM EST |
| 17.00 | 7.35 | 7.50 | 6.70 | 0.00 | 0.00% | 0 | 4 | 1.31 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 10/22/2024 12:58:38 PM EST |
| 20.00 | 10.30 | 10.45 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:38 PM EST |