Options Chain for WALGREENS BOOTS ALLIANCE INC COM (WBA) - $11.86 as of 8/12/2025 12:43:47 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.35 | 9.65 | 9.00 | 8.65 | 0.00 | 0.00% | 3.00 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:52 AM EST |
| 4.00 | 7.35 | 8.65 | 8.00 | % | 2.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:52 AM EST | |||
| 5.00 | 6.35 | 7.65 | 7.00 | % | 1.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:52 AM EST | |||
| 6.00 | 5.35 | 6.65 | 6.00 | % | 1.00 | 0 | 0 | 8.99 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:52 AM EST | |||
| 6.50 | 4.85 | 6.00 | 5.43 | % | 0.84 | 0 | 0 | 7.50 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:52 AM EST | |||
| 7.00 | 4.35 | 5.50 | 4.93 | 4.75 | 0.00 | 0.00% | 0.70 | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/12/2025 11:58:52 AM EST |
| 7.50 | 3.85 | 5.00 | 4.43 | % | 0.59 | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:52 AM EST | |||
| 8.00 | 3.35 | 4.50 | 3.93 | 2.96 | 0.00 | 0.00% | 0.49 | 0 | 5 | 5.56 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 8/12/2025 11:58:52 AM EST |
| 8.50 | 2.89 | 5.15 | 4.02 | % | 0.47 | 0 | 0 | 8.75 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:52 AM EST | |||
| 9.00 | 2.39 | 4.65 | 3.52 | 2.76 | 0.00 | 0.00% | 0.39 | 0 | 0 | 7.97 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:58:52 AM EST |
| 9.50 | 2.00 | 4.15 | 3.08 | % | 0.32 | 0 | 0 | 7.24 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:52 AM EST | |||
| 10.00 | 1.50 | 3.65 | 2.58 | 1.76 | 0.00 | 0.00% | 0.26 | 0 | 13 | 6.55 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:52 AM EST |
| 10.50 | 1.15 | 2.46 | 1.81 | 1.18 | 0.00 | 0.00% | 0.17 | 0 | 4 | 4.10 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:52 AM EST |
| 11.00 | 0.81 | 1.15 | 0.98 | 0.87 | 0.00 | 0.00% | 0.09 | 0 | 81 | 1.48 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:52 AM EST |
| 11.50 | 0.37 | 0.42 | 0.40 | 0.40 | 0.00 | 0.00% | 0.03 | 34 | 305 | 0.51 | 1.00 | 0.20 | 0.00 | 8/12/2025 | 8/12/2025 11:58:52 AM EST |
| 12.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 422 | 4,827 | 0.17 | 0.23 | 1.68 | -0.01 | 8/12/2025 | 8/12/2025 11:58:52 AM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 998 | 0.36 | 0.00 | 0.01 | 0.00 | 8/11/2025 | 8/12/2025 11:58:52 AM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.56 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:52 AM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.74 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:52 AM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:52 AM EST | |||
| 14.50 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 6.83 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:52 AM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.21 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:52 AM EST |
| 15.50 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:52 AM EST | |||
| 16.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:52 AM EST | |||
| 16.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 7.89 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:52 AM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 8.12 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:52 AM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:52 AM EST | |||
| 18.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:52 AM EST | |||
| 19.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:52 AM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 9.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:52 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:52 AM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:52 AM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:52 AM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:52 AM EST | |||
| 6.50 | 0.00 | 2.13 | 1.07 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:52 AM EST | |||
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.83 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 11:58:52 AM EST |
| 7.50 | 0.00 | 1.47 | 0.74 | % | 0.10 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:52 AM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:52 AM EST | |||
| 8.50 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 9.82 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:52 AM EST | |||
| 9.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:52 AM EST | |||
| 9.50 | 0.00 | 2.13 | 1.07 | % | 0.11 | 0 | 0 | 8.22 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:52 AM EST | |||
| 10.00 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.17 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/12/2025 11:58:52 AM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:52 AM EST | |||
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 419 | 0.48 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:52 AM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 382 | 0.24 | 0.00 | 0.20 | 0.00 | 8/11/2025 | 8/12/2025 11:58:52 AM EST |
| 12.00 | 0.01 | 0.65 | 0.33 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 787 | 1.30 | -0.77 | 1.68 | -0.01 | 8/11/2025 | 8/12/2025 11:58:52 AM EST |
| 12.50 | 0.55 | 1.05 | 0.80 | 1.62 | +0.81 | +100.00% | 0.06 | 1 | 2 | 4.50 | -1.00 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 11:58:52 AM EST |
| 13.00 | 0.95 | 2.00 | 1.48 | 1.67 | 0.00 | 0.00% | 0.11 | 0 | 2 | 2.94 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:58:52 AM EST |
| 13.50 | 1.49 | 3.40 | 2.45 | % | 0.18 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:52 AM EST | |||
| 14.00 | 1.96 | 3.90 | 2.93 | % | 0.21 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:52 AM EST | |||
| 14.50 | 2.46 | 4.40 | 3.43 | % | 0.24 | 0 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:52 AM EST | |||
| 15.00 | 2.99 | 4.90 | 3.95 | % | 0.26 | 0 | 0 | 6.29 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:52 AM EST | |||
| 15.50 | 3.50 | 5.40 | 4.45 | % | 0.29 | 0 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:52 AM EST | |||
| 16.00 | 4.00 | 5.90 | 4.95 | % | 0.31 | 0 | 0 | 6.80 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:52 AM EST | |||
| 16.50 | 4.50 | 6.40 | 5.45 | % | 0.33 | 0 | 0 | 7.05 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:52 AM EST | |||
| 17.00 | 5.00 | 6.90 | 5.95 | % | 0.35 | 0 | 0 | 7.27 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:52 AM EST | |||
| 17.50 | 5.50 | 7.40 | 6.45 | % | 0.37 | 0 | 0 | 7.49 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:52 AM EST | |||
| 18.00 | 6.00 | 7.90 | 6.95 | % | 0.39 | 0 | 0 | 7.70 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:52 AM EST | |||
| 19.00 | 7.00 | 8.90 | 7.95 | % | 0.42 | 0 | 0 | 8.09 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:52 AM EST | |||
| 20.00 | 8.00 | 9.90 | 8.95 | % | 0.45 | 0 | 0 | 8.44 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:52 AM EST |