Options Chain for WALGREENS BOOTS ALLIANCE INC COM (WBA) - $11.19 as of 3/28/2025 9:20:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 6.95 | 8.05 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 5.00 | 6.00 | 6.70 | % | 0 | 0 | 1.21 | 1.00 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 6.00 | 5.00 | 5.70 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 7.00 | 4.00 | 4.75 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 8.00 | 3.00 | 3.75 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 9.00 | 2.10 | 2.83 | 2.40 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.97 | 0.04 | 0.00 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 10.00 | 1.11 | 1.58 | 1.50 | 0.00 | 0.00% | 0 | 140 | 0.27 | 0.85 | 0.16 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 11.00 | 0.51 | 0.79 | 0.82 | 0.00 | 0.00% | 0 | 5 | 0.16 | 0.62 | 0.33 | 0.00 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 12.00 | 0.09 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 18,436 | 0.13 | 0.28 | 0.31 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 300 | 0.23 | 0.07 | 0.13 | 0.00 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.40 | 0.06 | 0.00 | 0.00% | 0 | 10 | 0.39 | 0.01 | 0.03 | 0.00 | 3/10/2025 | 3/28/2025 3:59:54 PM EST |
| 15.00 | 0.02 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.23 | 0.01 | 0.02 | 0.00 | 3/20/2025 | 3/28/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.30 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.25 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 3.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 2.13 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 3 | 0.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | % | 2 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 22.00 | 0.00 | 0.01 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 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 | 2.13 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 2.14 | % | 0 | 0 | 2.45 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 2.16 | % | 0 | 0 | 2.03 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 2.18 | % | 0 | 0 | 1.71 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 2.21 | % | 0 | 0 | 1.44 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 2.25 | % | 0 | 0 | 1.22 | -0.03 | 0.04 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 10.00 | 0.13 | 0.34 | 0.15 | 0.00 | 0.00% | 0 | 141 | 0.24 | -0.15 | 0.16 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 11.00 | 0.23 | 0.33 | 0.31 | 0.00 | 0.00% | 0 | 18,088 | 0.13 | -0.38 | 0.33 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 12.00 | 0.50 | 1.37 | 0.77 | 0.00 | 0.00% | 0 | 3 | 0.29 | -0.72 | 0.31 | 0.00 | 3/14/2025 | 3/28/2025 3:59:54 PM EST |
| 13.00 | 0.50 | 3.95 | % | 0 | 0 | 0.93 | -0.93 | 0.13 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 14.00 | 1.10 | 4.95 | % | 0 | 0 | 1.03 | -0.99 | 0.03 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 15.00 | 2.10 | 5.95 | % | 0 | 0 | 1.11 | -0.99 | 0.02 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 16.00 | 3.10 | 6.95 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 17.00 | 5.15 | 7.95 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 18.00 | 5.10 | 8.95 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 19.00 | 6.10 | 9.95 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 20.00 | 7.10 | 10.95 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 21.00 | 8.10 | 11.95 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 22.00 | 9.10 | 12.95 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |