Options Chain for WALGREENS BOOTS ALLIANCE INC COM (WBA) - $10.16 as of 2/21/2025 9:45:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 5.95 | 8.50 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 5.00 | 4.95 | 7.50 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 5.50 | 4.25 | 7.00 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 6.00 | 3.65 | 7.00 | % | 0 | 0 | 2.10 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 6.50 | 2.69 | 6.50 | % | 0 | 0 | 2.54 | 0.98 | 0.01 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 7.00 | 3.00 | 6.00 | % | 0 | 0 | 1.66 | 0.96 | 0.03 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 7.50 | 0.60 | 4.95 | % | 0 | 0 | 1.06 | 0.92 | 0.05 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 8.00 | 1.53 | 2.68 | % | 0 | 0 | 0.68 | 0.88 | 0.08 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 8.50 | 1.61 | 2.69 | 2.02 | -0.28 | -12.18% | 1 | 22 | 1.01 | 0.82 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 9.00 | 0.91 | 2.50 | 1.61 | -0.44 | -21.47% | 11 | 33 | 0.87 | 0.75 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 9.50 | 1.00 | 1.95 | 1.27 | -0.28 | -18.07% | 2 | 87 | 0.92 | 0.67 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 10.00 | 0.53 | 1.08 | 0.97 | -0.23 | -19.17% | 5 | 53 | 0.67 | 0.58 | 0.18 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 10.50 | 0.34 | 1.39 | 0.75 | -0.17 | -18.48% | 61 | 422 | 0.80 | 0.48 | 0.19 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 11.00 | 0.14 | 1.00 | 0.54 | -0.15 | -21.74% | 23 | 237 | 0.53 | 0.40 | 0.18 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 11.50 | 0.05 | 0.60 | 0.40 | -0.13 | -24.53% | 11 | 234 | 0.61 | 0.32 | 0.17 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 12.00 | 0.25 | 0.41 | 0.29 | +0.02 | +7.41% | 19 | 316 | 0.72 | 0.25 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 12.50 | 0.10 | 0.36 | 0.21 | -0.15 | -41.67% | 8 | 43 | 0.71 | 0.20 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 2.29 | 0.18 | -0.12 | -40.00% | 11 | 106 | 0.74 | 0.15 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 13.50 | 0.00 | 2.25 | % | 0 | 0 | 2.53 | 0.10 | 0.09 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 99 | 0.85 | 0.08 | 0.08 | -0.01 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 14.50 | 0.00 | 0.20 | % | 0 | 0 | 0.90 | 0.06 | 0.06 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.14 | 0.19 | 0.00 | 0.00% | 0 | 13 | 0.78 | 0.06 | 0.06 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 15.50 | 0.00 | 3.20 | % | 0 | 0 | 1.65 | 0.03 | 0.04 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 15 | 0.83 | 0.03 | 0.03 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.09 | % | 0 | 0 | 1.03 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 52 | 1.10 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 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 | 2.14 | % | 0 | 0 | 6.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 2.00 | % | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 5.50 | 0.00 | 1.99 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 1.97 | % | 0 | 0 | 2.93 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 6.50 | 0.00 | 2.17 | % | 0 | 0 | 3.95 | -0.02 | 0.01 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.42 | 0.08 | % | 5 | 0 | 0.89 | -0.04 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 7.50 | 0.00 | 1.50 | 0.10 | -0.03 | -23.08% | 2 | 9 | 0.85 | -0.08 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 6 | 234 | 0.78 | -0.12 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 8.50 | 0.00 | 0.25 | 0.22 | +0.07 | +46.67% | 119 | 222 | 0.57 | -0.18 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 9.00 | 0.10 | 0.50 | 0.36 | +0.08 | +28.58% | 88 | 150 | 0.64 | -0.25 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 9.50 | 0.00 | 1.02 | 0.49 | +0.08 | +19.52% | 8 | 141 | 0.70 | -0.33 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 10.00 | 0.50 | 1.22 | 0.75 | +0.31 | +70.46% | 6 | 181 | 0.60 | -0.42 | 0.18 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 10.50 | 0.55 | 1.05 | 0.90 | +0.09 | +11.12% | 12 | 58 | 0.49 | -0.52 | 0.19 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 11.00 | 0.85 | 1.38 | 1.31 | +0.29 | +28.44% | 8 | 22 | 0.49 | -0.60 | 0.18 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 11.50 | 0.00 | 2.60 | 1.01 | 0.00 | 0.00% | 0 | 6 | 0.72 | -0.68 | 0.17 | -0.01 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 12.00 | 0.98 | 2.98 | 2.43 | 0.00 | 0.00% | 0 | 4 | 0.57 | -0.75 | 0.15 | -0.01 | 2/12/2025 | 2/21/2025 3:59:54 PM EST |
| 12.50 | 1.43 | 3.40 | 2.00 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.80 | 0.13 | -0.01 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 13.00 | 0.82 | 4.85 | 2.27 | 0.00 | 0.00% | 0 | 7 | 2.37 | -0.85 | 0.11 | -0.01 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 13.50 | 2.30 | 4.05 | 3.57 | 0.00 | 0.00% | 0 | 15 | 0.80 | -0.90 | 0.09 | -0.01 | 2/7/2025 | 2/21/2025 3:59:54 PM EST |
| 14.00 | 3.65 | 6.50 | % | 0 | 0 | 2.40 | -0.92 | 0.08 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 14.50 | 4.10 | 7.00 | % | 0 | 0 | 2.36 | -0.94 | 0.06 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 15.00 | 4.50 | 7.50 | 4.80 | 0.00 | 0.00% | 0 | 2 | 2.52 | -0.94 | 0.06 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 15.50 | 4.30 | 8.00 | % | 0 | 0 | 2.44 | -0.97 | 0.04 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 16.00 | 5.05 | 8.50 | % | 0 | 0 | 2.55 | -0.97 | 0.03 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 17.50 | 7.10 | 10.00 | % | 0 | 0 | 2.94 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 20.00 | 9.45 | 12.50 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |