Options Chain for WALGREENS BOOTS ALLIANCE INC COM (WBA) - $11.25 as of 6/6/2025 8:49:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 7.05 | 8.70 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 5.00 | 6.05 | 7.80 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 6.00 | 5.05 | 6.80 | 5.45 | 0.00 | 0.00% | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:57 PM EST |
| 7.00 | 4.15 | 5.95 | 4.75 | 0.00 | 0.00% | 0 | 8 | 1.89 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:57 PM EST |
| 8.00 | 2.95 | 4.50 | 3.50 | 0.00 | 0.00% | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:57 PM EST |
| 9.00 | 2.16 | 3.80 | 2.56 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.97 | 0.05 | 0.00 | 6/4/2025 | 6/6/2025 3:59:57 PM EST |
| 10.00 | 1.40 | 2.12 | 1.48 | 0.00 | 0.00% | 0 | 395 | 0.36 | 0.86 | 0.15 | 0.00 | 6/5/2025 | 6/6/2025 3:59:57 PM EST |
| 11.00 | 0.55 | 0.78 | 0.68 | -0.03 | -4.23% | 12 | 10,802 | 0.18 | 0.64 | 0.28 | 0.00 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 12.00 | 0.09 | 0.11 | 0.11 | +0.01 | +10.00% | 55 | 32,747 | 0.13 | 0.31 | 0.33 | 0.00 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 334 | 0.19 | 0.09 | 0.15 | 0.00 | 5/23/2025 | 6/6/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 10 | 0.27 | 0.02 | 0.04 | 0.00 | 3/10/2025 | 6/6/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 233 | 0.27 | 0.00 | 0.01 | 0.00 | 5/20/2025 | 6/6/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 1.10 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 2.13 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 1.95 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.80 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 17 | 0.44 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 6/6/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 2.13 | 0.01 | 0.00 | 0.00% | 0 | 12 | 1.76 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 6/6/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 15 | 0.50 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 6/6/2025 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 | 2.14 | 0.07 | 0.00 | 0.00% | 0 | 20 | 3.94 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/6/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 2.16 | 0.06 | 0.00 | 0.00% | 0 | 15 | 3.18 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/6/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 2.19 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.94 | 0.01 | 0.00 | 0.00% | 0 | 44 | 1.36 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/6/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 1.07 | 0.22 | 0.00 | 0.00% | 0 | 7 | 1.19 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:57 PM EST |
| 9.00 | 0.07 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 129 | 0.38 | -0.03 | 0.05 | 0.00 | 5/29/2025 | 6/6/2025 3:59:57 PM EST |
| 10.00 | 0.20 | 0.23 | 0.22 | +0.02 | +10.00% | 5,688 | 26,028 | 0.31 | -0.14 | 0.15 | 0.00 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 11.00 | 0.17 | 0.42 | 0.31 | 0.00 | 0.00% | 0 | 22,525 | 0.19 | -0.36 | 0.28 | 0.00 | 6/3/2025 | 6/6/2025 3:59:57 PM EST |
| 12.00 | 0.01 | 2.89 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.98 | -0.69 | 0.33 | 0.00 | 4/28/2025 | 6/6/2025 3:59:57 PM EST |
| 13.00 | 0.50 | 3.00 | 2.15 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.91 | 0.15 | 0.00 | 4/16/2025 | 6/6/2025 3:59:57 PM EST |
| 14.00 | 0.98 | 4.85 | % | 0 | 0 | 1.29 | -0.98 | 0.04 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 15.00 | 1.98 | 5.85 | % | 0 | 0 | 1.40 | -1.00 | 0.01 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 16.00 | 2.97 | 6.85 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 17.00 | 4.75 | 7.85 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 18.00 | 5.80 | 8.85 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 19.00 | 6.80 | 9.85 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 20.00 | 7.80 | 10.85 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 21.00 | 8.75 | 11.85 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 22.00 | 10.00 | 12.85 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST |