Options Chain for WALGREENS BOOTS ALLIANCE INC COM (WBA) - $8.24 as of 11/20/2024 8:53:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 3.60 | 3.85 | 4.13 | 0.00 | 0.00% | 0 | 20 | 1.19 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 5.00 | 2.85 | 4.00 | % | 0 | 0 | 1.55 | 0.99 | 0.01 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 5.50 | 2.52 | 3.50 | % | 0 | 0 | 1.01 | 0.98 | 0.03 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 6.00 | 1.25 | 2.57 | % | 0 | 0 | 0.88 | 0.95 | 0.06 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 6.50 | 1.25 | 2.53 | % | 0 | 0 | 0.69 | 0.92 | 0.10 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 7.00 | 0.91 | 2.15 | % | 0 | 0 | 0.87 | 0.85 | 0.16 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 7.50 | 0.50 | 1.56 | 0.90 | -0.20 | -18.19% | 5 | 5 | 0.60 | 0.75 | 0.23 | -0.01 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 8.00 | 0.44 | 0.73 | 0.64 | -0.33 | -34.03% | 19 | 1,089 | 0.42 | 0.61 | 0.28 | -0.01 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 8.50 | 0.43 | 0.49 | 0.47 | -0.15 | -24.20% | 248 | 250 | 0.54 | 0.47 | 0.29 | -0.01 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 9.00 | 0.27 | 0.32 | 0.27 | -0.03 | -10.00% | 2,800 | 757 | 0.54 | 0.34 | 0.26 | -0.01 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 9.50 | 0.17 | 0.21 | 0.19 | -0.01 | -5.00% | 42 | 529 | 0.55 | 0.23 | 0.22 | -0.01 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 10.00 | 0.10 | 0.12 | 0.11 | -0.03 | -21.43% | 90 | 448 | 0.56 | 0.16 | 0.17 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 10.50 | 0.05 | 0.09 | 0.07 | -0.01 | -12.50% | 11 | 650 | 0.56 | 0.11 | 0.13 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 11.00 | 0.00 | 0.07 | 0.06 | 0.00 | 0.00% | 2 | 267 | 0.55 | 0.08 | 0.09 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 11.50 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 118 | 0.57 | 0.05 | 0.07 | 0.00 | 11/13/2024 | 11/20/2024 4:00:05 PM EST |
| 12.00 | 0.01 | 0.11 | 0.04 | +0.01 | +33.34% | 2 | 92 | 0.77 | 0.04 | 0.05 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 12.50 | 0.00 | 0.31 | 0.04 | -0.02 | -33.34% | 2 | 3 | 1.47 | 0.02 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 13.00 | 0.00 | 0.75 | 0.03 | % | 2 | 0 | 3.85 | 0.02 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST | |
| 13.50 | 0.00 | 1.47 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.10 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 17.50 | 0.00 | 0.50 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 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 | 0.67 | 0.03 | % | 1 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST | |
| 5.00 | 0.00 | 0.44 | 0.03 | % | 1 | 0 | 0.96 | -0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST | |
| 5.50 | 0.00 | 0.32 | 0.02 | % | 1 | 0 | 0.80 | -0.02 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST | |
| 6.00 | 0.00 | 0.38 | 0.06 | % | 2 | 0 | 1.23 | -0.05 | 0.06 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST | |
| 6.50 | 0.04 | 0.11 | 0.09 | +0.04 | +80.00% | 2 | 5 | 0.61 | -0.08 | 0.10 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 7.00 | 0.08 | 0.13 | 0.12 | +0.02 | +20.00% | 84 | 272 | 0.55 | -0.15 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 7.50 | 0.09 | 0.28 | 0.24 | +0.07 | +41.18% | 52 | 168 | 0.55 | -0.25 | 0.23 | -0.01 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 8.00 | 0.38 | 0.50 | 0.44 | +0.07 | +18.92% | 215 | 204 | 0.55 | -0.39 | 0.28 | -0.01 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 8.50 | 0.64 | 0.72 | 0.67 | +0.04 | +6.35% | 25 | 445 | 0.52 | -0.53 | 0.29 | -0.01 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 9.00 | 0.97 | 1.10 | 1.00 | +0.15 | +17.65% | 17 | 217 | 0.55 | -0.66 | 0.26 | -0.01 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 9.50 | 1.16 | 1.57 | 1.41 | +0.15 | +11.91% | 22 | 66 | 0.47 | -0.77 | 0.22 | -0.01 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 10.00 | 1.49 | 2.03 | 1.25 | 0.00 | 0.00% | 0 | 127 | 0.61 | -0.84 | 0.17 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 10.50 | 1.77 | 2.53 | 2.35 | +0.14 | +6.34% | 6 | 8 | 0.81 | -0.89 | 0.13 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 11.00 | 2.71 | 3.05 | 2.33 | 0.00 | 0.00% | 0 | 17 | 0.68 | -0.92 | 0.09 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 11.50 | 2.86 | 3.45 | 3.18 | 0.00 | 0.00% | 0 | 2 | 0.89 | -0.95 | 0.07 | 0.00 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 12.00 | 2.99 | 4.00 | % | 0 | 0 | 0.87 | -0.96 | 0.05 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 12.50 | 3.60 | 4.80 | 3.60 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.98 | 0.03 | 0.00 | 11/8/2024 | 11/20/2024 4:00:05 PM EST |
| 13.00 | 4.00 | 5.85 | % | 0 | 0 | 1.01 | -0.98 | 0.03 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 13.50 | 4.30 | 5.95 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 14.00 | 5.00 | 6.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 15.00 | 6.10 | 7.90 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 16.00 | 7.15 | 8.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 17.00 | 8.10 | 9.00 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 17.50 | 8.55 | 9.65 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST |