Options Chain for WALGREENS BOOTS ALLIANCE INC COM (WBA) - $11.31 as of 1/22/2025 8:15:44 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 7.15 | 8.20 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 4.50 | 6.50 | 7.60 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 5.00 | 6.05 | 7.10 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 5.50 | 5.65 | 6.80 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 6.00 | 5.25 | 6.35 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 6.50 | 4.75 | 5.85 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 7.00 | 3.90 | 5.30 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 7.50 | 3.80 | 4.00 | 5.50 | 0.00 | 0.00% | 0 | 5 | 1.03 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 8.00 | 2.90 | 3.50 | % | 0 | 0 | 0.89 | 1.00 | 0.05 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 8.50 | 2.49 | 3.05 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.96 | 0.07 | 0.00 | 1/10/2025 | 1/21/2025 3:59:57 PM EST |
| 9.00 | 2.31 | 2.98 | 3.46 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.92 | 0.10 | 0.00 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 9.50 | 1.49 | 2.22 | 1.49 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.87 | 0.14 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 10.00 | 1.41 | 2.24 | 1.50 | 0.00 | 0.00% | 0 | 119 | 0.45 | 0.80 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 10.50 | 1.10 | 1.46 | 1.00 | 0.00 | 0.00% | 0 | 51 | 0.59 | 0.71 | 0.21 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 11.00 | 0.82 | 0.85 | 0.83 | 0.00 | 0.00% | 0 | 5,714 | 0.46 | 0.60 | 0.24 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 11.50 | 0.54 | 0.86 | 0.61 | 0.00 | 0.00% | 0 | 441 | 0.47 | 0.48 | 0.24 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 12.00 | 0.36 | 0.53 | 0.35 | 0.00 | 0.00% | 0 | 440 | 0.45 | 0.37 | 0.22 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 12.50 | 0.05 | 0.36 | 0.20 | 0.00 | 0.00% | 0 | 1,252 | 0.51 | 0.28 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 13.00 | 0.16 | 0.21 | 0.12 | 0.00 | 0.00% | 0 | 621 | 0.48 | 0.20 | 0.15 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 13.50 | 0.10 | 0.13 | 0.11 | 0.00 | 0.00% | 0 | 574 | 0.47 | 0.15 | 0.11 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 14.00 | 0.06 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 289 | 0.49 | 0.11 | 0.09 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 15.00 | 0.03 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 393 | 0.57 | 0.05 | 0.05 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 74 | 1.02 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 157 | 0.72 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 1.28 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 1.28 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 1.04 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 4.50 | 0.00 | 2.00 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 2.00 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 5.50 | 0.00 | 2.00 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 1.27 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 6.50 | 0.00 | 2.00 | 0.07 | 0.00 | 0.00% | 0 | 200 | 1.86 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.28 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.11 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 8.00 | 0.04 | 0.17 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.05 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 8.50 | 0.03 | 0.26 | 0.07 | 0.00 | 0.00% | 0 | 19 | 0.87 | -0.04 | 0.07 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 41 | 0.56 | -0.08 | 0.10 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 9.50 | 0.02 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 93 | 0.46 | -0.13 | 0.14 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 10.00 | 0.02 | 0.45 | 0.29 | 0.00 | 0.00% | 0 | 95 | 0.43 | -0.20 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 10.50 | 0.11 | 0.65 | 0.44 | 0.00 | 0.00% | 0 | 73 | 0.51 | -0.29 | 0.21 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 11.00 | 0.37 | 0.76 | 0.65 | 0.00 | 0.00% | 0 | 163 | 0.44 | -0.40 | 0.24 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 11.50 | 0.52 | 1.06 | 0.85 | 0.00 | 0.00% | 0 | 365 | 0.48 | -0.52 | 0.24 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 12.00 | 0.60 | 1.77 | 1.43 | 0.00 | 0.00% | 0 | 105 | 0.55 | -0.63 | 0.22 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 12.50 | 1.40 | 1.75 | 1.60 | 0.00 | 0.00% | 0 | 103 | 0.48 | -0.72 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 13.00 | 1.48 | 2.16 | 2.24 | 0.00 | 0.00% | 0 | 30 | 0.62 | -0.80 | 0.15 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 13.50 | 1.23 | 3.20 | 2.62 | 0.00 | 0.00% | 0 | 5 | 0.66 | -0.85 | 0.11 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 14.00 | 0.80 | 5.20 | 1.49 | 0.00 | 0.00% | 0 | 6 | 2.24 | -0.89 | 0.09 | 0.00 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 15.00 | 1.70 | 6.05 | 2.15 | 0.00 | 0.00% | 0 | 4 | 2.42 | -0.95 | 0.05 | 0.00 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 16.00 | 3.80 | 7.05 | % | 0 | 0 | 2.57 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 17.50 | 5.10 | 8.50 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 20.00 | 8.15 | 11.00 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 22.50 | 10.65 | 13.50 | % | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |