Options Chain for WALGREENS BOOTS ALLIANCE INC COM (WBA) - $9.89 as of 2/4/2025 10:42:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.20 | 8.00 | 7.22 | 0.00 | 0.00% | 0 | 1 | 8.22 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 4:00:06 PM EST |
| 5.00 | 4.85 | 4.95 | 6.60 | 0.00 | 0.00% | 0 | 36 | 4.17 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:06 PM EST |
| 6.00 | 3.85 | 3.95 | 4.45 | 0.00 | 0.00% | 0 | 105 | 2.80 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 7.00 | 2.84 | 2.96 | 4.50 | 0.00 | 0.00% | 0 | 62 | 2.27 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 7.50 | 2.27 | 2.55 | 2.25 | -0.15 | -6.25% | 1 | 367 | 1.58 | 0.99 | 0.02 | 0.00 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 8.00 | 1.89 | 1.98 | 2.50 | 0.00 | 0.00% | 0 | 14 | 1.17 | 0.97 | 0.06 | 0.00 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 8.50 | 1.10 | 1.53 | 1.53 | -0.17 | -10.00% | 1 | 25 | 1.29 | 0.92 | 0.14 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 9.00 | 0.40 | 1.16 | 1.02 | -0.07 | -6.43% | 17 | 132 | 1.16 | 0.82 | 0.24 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 9.50 | 0.64 | 0.99 | 0.56 | -0.07 | -11.12% | 85 | 275 | 0.50 | 0.67 | 0.34 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 10.00 | 0.37 | 0.40 | 0.39 | 0.00 | 0.00% | 1,306 | 8,045 | 0.50 | 0.49 | 0.38 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 10.50 | 0.20 | 0.21 | 0.21 | -0.01 | -4.55% | 455 | 3,592 | 0.50 | 0.32 | 0.33 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 11.00 | 0.10 | 0.12 | 0.11 | -0.02 | -15.39% | 164 | 3,064 | 0.51 | 0.20 | 0.24 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 11.50 | 0.05 | 0.07 | 0.08 | 0.00 | 0.00% | 95 | 4,255 | 0.54 | 0.12 | 0.17 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 12.00 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 263 | 4,337 | 0.55 | 0.08 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 12.50 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 4,271 | 24,117 | 0.62 | 0.04 | 0.07 | 0.00 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 13.00 | 0.01 | 0.11 | 0.03 | 0.00 | 0.00% | 5 | 771 | 0.79 | 0.02 | 0.03 | 0.00 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 13.50 | 0.01 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 135 | 0.83 | 0.01 | 0.02 | 0.00 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 67 | 0.97 | 0.00 | 0.01 | 0.00 | 1/27/2025 | 2/4/2025 4:00:06 PM EST |
| 14.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 20 | 1.21 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 4:00:06 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 14 | 13,465 | 0.91 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 15.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 21 | 1.02 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 16.00 | 0.00 | 0.02 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 16.50 | 0.00 | 0.39 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 17.00 | 0.00 | 0.05 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 17.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,018 | 1.24 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 441 | 1.35 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 16 | 1.67 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 15 | 3.54 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 4:00:06 PM EST |
| 5.00 | 0.00 | 0.16 | 0.02 | 0.00 | 0.00% | 0 | 65 | 2.42 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:06 PM EST |
| 6.00 | 0.00 | 0.71 | % | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 7.00 | 0.00 | 1.00 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 5,381 | 0.87 | -0.01 | 0.02 | 0.00 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 8.00 | 0.00 | 0.05 | 0.02 | -0.09 | -81.82% | 55 | 7 | 0.80 | -0.03 | 0.06 | 0.00 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 8.50 | 0.03 | 0.06 | 0.10 | +0.04 | +66.67% | 2 | 988 | 0.53 | -0.08 | 0.14 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 9.00 | 0.10 | 0.12 | 0.15 | -0.04 | -21.06% | 368 | 860 | 0.51 | -0.18 | 0.24 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 9.50 | 0.23 | 0.26 | 0.22 | -0.13 | -37.15% | 675 | 6,085 | 0.50 | -0.33 | 0.34 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 10.00 | 0.46 | 0.49 | 0.43 | -0.17 | -28.34% | 2,681 | 5,083 | 0.50 | -0.51 | 0.38 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 10.50 | 0.79 | 0.82 | 0.89 | -0.01 | -1.12% | 8 | 1,464 | 0.71 | -0.68 | 0.33 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 11.00 | 1.13 | 1.35 | 1.29 | 0.00 | 0.00% | 0 | 3,374 | 0.55 | -0.80 | 0.24 | -0.01 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 11.50 | 1.59 | 1.97 | 1.70 | -0.07 | -3.96% | 26 | 4,133 | 0.65 | -0.88 | 0.17 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 12.00 | 1.93 | 2.16 | 2.24 | 0.00 | 0.00% | 0 | 4,376 | 1.56 | -0.92 | 0.11 | -0.01 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 12.50 | 2.42 | 2.67 | 2.56 | -0.14 | -5.19% | 5 | 5,529 | 1.31 | -0.96 | 0.07 | 0.00 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 13.00 | 2.52 | 3.40 | 3.30 | 0.00 | 0.00% | 0 | 9 | 1.97 | -0.98 | 0.03 | 0.00 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 13.50 | 3.45 | 3.80 | % | 0 | 0 | 1.96 | -0.99 | 0.02 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 14.00 | 3.90 | 4.25 | 4.30 | 0.00 | 0.00% | 0 | 2 | 2.01 | -1.00 | 0.01 | 0.00 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 14.50 | 4.35 | 4.90 | 4.80 | 0.00 | 0.00% | 0 | 1 | 2.45 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 15.00 | 4.95 | 5.50 | 5.25 | 0.00 | 0.00% | 0 | 141 | 2.49 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 15.50 | 5.55 | 5.90 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 16.00 | 5.70 | 6.60 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 16.50 | 6.15 | 7.15 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 17.00 | 6.85 | 7.30 | 6.70 | 0.00 | 0.00% | 0 | 1 | 2.86 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 17.50 | 7.35 | 8.00 | 6.40 | 0.00 | 0.00% | 0 | 29 | 2.94 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:06 PM EST |
| 20.00 | 9.65 | 10.25 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 22.50 | 12.40 | 12.75 | 11.45 | 0.00 | 0.00% | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:06 PM EST |