Options Chain for (WBA) - $12.04 as of 8/29/2025 8:32:14 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.40 | 9.50 | 7.45 | 7.19 | 0.00 | 0.00% | 1.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/28/2025 3:59:52 PM EST |
| 6.00 | 4.40 | 8.50 | 6.45 | % | 1.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2025 3:59:52 PM EST | |||
| 6.50 | 3.90 | 8.00 | 5.95 | % | 0.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2025 3:59:52 PM EST | |||
| 7.00 | 3.40 | 7.50 | 5.45 | % | 0.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2025 3:59:52 PM EST | |||
| 7.50 | 2.96 | 7.00 | 4.98 | % | 0.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2025 3:59:52 PM EST | |||
| 8.00 | 2.46 | 6.50 | 4.48 | % | 0.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2025 3:59:52 PM EST | |||
| 8.50 | 1.95 | 6.00 | 3.98 | % | 0.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2025 3:59:52 PM EST | |||
| 9.00 | 1.41 | 5.50 | 3.46 | % | 0.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2025 3:59:52 PM EST | |||
| 9.50 | 0.96 | 5.00 | 2.98 | % | 0.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2025 3:59:52 PM EST | |||
| 10.00 | 1.71 | 5.00 | 3.36 | 2.12 | 0.00 | 0.00% | 0.34 | 0 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/28/2025 3:59:52 PM EST |
| 10.50 | 0.01 | 4.50 | 2.26 | % | 0.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2025 3:59:52 PM EST | |||
| 11.00 | 0.81 | 5.00 | 2.91 | 0.95 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/28/2025 3:59:52 PM EST |
| 11.50 | 0.44 | 0.60 | 0.52 | 0.52 | 0.00 | 0.00% | 0.05 | 0 | 61 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/28/2025 3:59:52 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9,683 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/28/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12,927 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/28/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 597 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/28/2025 3:59:52 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/28/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2025 3:59:52 PM EST | |||
| 14.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 5.00 | 2.50 | 0.01 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/28/2025 3:59:52 PM EST |
| 15.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2025 3:59:52 PM EST | |||
| 16.00 | 0.00 | 4.95 | 2.48 | % | 0.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2025 3:59:52 PM EST | |||
| 16.50 | 0.00 | 4.95 | 2.48 | % | 0.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 4.95 | 2.48 | % | 0.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2025 3:59:52 PM EST | |||
| 17.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 4.95 | 2.48 | % | 0.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2025 3:59:52 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.84 | 0.42 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 3:59:52 PM EST | |||
| 6.50 | 0.00 | 0.84 | 0.42 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.84 | 0.42 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.84 | 0.42 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.84 | 0.42 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 3:59:52 PM EST | |||
| 8.50 | 0.00 | 5.00 | 2.50 | % | 0.29 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 3:59:52 PM EST | |||
| 9.00 | 0.00 | 5.00 | 2.50 | % | 0.28 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 3:59:52 PM EST | |||
| 9.50 | 0.00 | 0.69 | 0.35 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 5.00 | 2.50 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 3:59:52 PM EST | |||
| 10.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35,111 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/28/2025 3:59:52 PM EST |
| 11.50 | 0.04 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,276 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/28/2025 3:59:52 PM EST |
| 12.00 | 0.53 | 0.55 | 0.54 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 16,223 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/28/2025 3:59:52 PM EST |
| 12.50 | 0.90 | 5.00 | 2.95 | 0.09 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/28/2025 3:59:52 PM EST |
| 13.00 | 0.60 | 4.95 | 2.78 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 3:59:52 PM EST | |||
| 13.50 | 0.76 | 4.95 | 2.86 | 1.84 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/28/2025 3:59:52 PM EST |
| 14.00 | 0.41 | 4.90 | 2.66 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 3:59:52 PM EST | |||
| 14.50 | 0.93 | 5.40 | 3.17 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 3:59:52 PM EST | |||
| 15.00 | 2.26 | 6.00 | 4.13 | 3.78 | 0.00 | 0.00% | 0.28 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/28/2025 3:59:52 PM EST |
| 15.50 | 1.93 | 6.40 | 4.17 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 3:59:52 PM EST | |||
| 16.00 | 2.43 | 6.90 | 4.67 | % | 0.29 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 3:59:52 PM EST | |||
| 16.50 | 2.95 | 7.45 | 5.20 | 5.02 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/28/2025 3:59:52 PM EST |
| 17.00 | 3.40 | 7.90 | 5.65 | % | 0.33 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 3:59:52 PM EST | |||
| 17.50 | 3.90 | 8.40 | 6.15 | % | 0.35 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 3:59:52 PM EST | |||
| 20.00 | 7.35 | 11.00 | 9.18 | 8.63 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/28/2025 3:59:52 PM EST |