Options Chain for WALGREENS BOOTS ALLIANCE INC COM (WBA) - $8.74 as of 9/6/2024 3:16:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.95 | 6.75 | 6.23 | 0.00 | 0.00% | 0 | 5 | 6.65 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 5.00 | 2.75 | 5.00 | 5.61 | 0.00 | 0.00% | 0 | 20 | 1.91 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:03 PM EST |
| 5.50 | 2.06 | 4.50 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 6.00 | 1.57 | 3.35 | 2.69 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.99 | 0.02 | 0.00 | 9/4/2024 | 9/6/2024 4:00:03 PM EST |
| 6.50 | 1.76 | 2.64 | 2.96 | 0.00 | 0.00% | 0 | 1 | 2.06 | 0.97 | 0.05 | 0.00 | 8/27/2024 | 9/6/2024 4:00:03 PM EST |
| 7.00 | 1.74 | 1.90 | 1.80 | 0.00 | 0.00% | 0 | 15 | 1.21 | 0.94 | 0.09 | -0.01 | 9/4/2024 | 9/6/2024 4:00:03 PM EST |
| 7.50 | 1.29 | 1.48 | 1.10 | 0.00 | 0.00% | 0 | 120 | 1.06 | 0.88 | 0.16 | -0.01 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 8.00 | 0.88 | 1.14 | 0.87 | -0.03 | -3.34% | 188 | 481 | 0.81 | 0.79 | 0.26 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 8.50 | 0.53 | 0.55 | 0.54 | +0.04 | +8.00% | 187 | 560 | 0.56 | 0.64 | 0.39 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 9.00 | 0.27 | 0.30 | 0.28 | +0.01 | +3.71% | 402 | 5,208 | 0.54 | 0.43 | 0.44 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 9.50 | 0.12 | 0.14 | 0.13 | -0.01 | -7.15% | 1,376 | 2,780 | 0.54 | 0.26 | 0.33 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 10.00 | 0.06 | 0.07 | 0.06 | -0.01 | -14.29% | 512 | 9,009 | 0.57 | 0.17 | 0.23 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 10.50 | 0.03 | 0.05 | 0.03 | -0.01 | -25.00% | 322 | 5,585 | 0.63 | 0.11 | 0.16 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 11.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 16 | 3,520 | 0.68 | 0.08 | 0.11 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 11.50 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 214 | 1,202 | 0.74 | 0.05 | 0.08 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 10,885 | 0.81 | 0.04 | 0.06 | 0.00 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 12.50 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 21 | 17,202 | 0.89 | 0.02 | 0.04 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 13.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 3 | 20 | 1.06 | 0.01 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 13.50 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 2 | 38 | 1.42 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 14.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 125 | 1.37 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:03 PM EST |
| 14.50 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 149 | 2.01 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 15 | 10,346 | 1.20 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 15.50 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 12 | 1.79 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 16.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.67 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:03 PM EST |
| 16.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 6 | 1.74 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:03 PM EST |
| 17.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 2 | 2.39 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:03 PM EST |
| 17.50 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 1 | 5,439 | 1.62 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 18.00 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 8 | 2.50 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:03 PM EST |
| 19.00 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 195 | 2.63 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:03 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 10,521 | 1.72 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 21.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 11 | 2.30 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:03 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 9,055 | 2.09 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:03 PM EST |
| 25.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 1,575 | 2.10 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:03 PM EST |
| 27.50 | 0.00 | 0.04 | 0.01 | -0.01 | -50.00% | 10 | 642 | 2.67 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 30.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 542 | 2.83 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:03 PM EST |
| 32.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 194 | 2.87 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 4:00:03 PM EST |
| 35.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 213 | 4.07 | 0.00 | 0.00 | 0.00 | 7/9/2024 | 9/6/2024 4:00:03 PM EST |
| 37.50 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 120 | 3.94 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 9/6/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.39 | 0.50 | 0.00 | 0.00% | 0 | 1 | 6.18 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 4:00:03 PM EST |
| 5.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 41 | 2.51 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:03 PM EST |
| 5.50 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 2 | 2.21 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:03 PM EST |
| 6.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 60 | 10 | 1.15 | -0.01 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 6.50 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.86 | -0.03 | 0.05 | 0.00 | 8/27/2024 | 9/6/2024 4:00:03 PM EST |
| 7.00 | 0.02 | 0.11 | 0.03 | 0.00 | 0.00% | 15 | 149 | 0.87 | -0.06 | 0.09 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 7.50 | 0.04 | 0.07 | 0.05 | -0.02 | -28.58% | 27 | 1,756 | 0.65 | -0.12 | 0.16 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 8.00 | 0.10 | 0.12 | 0.10 | -0.02 | -16.67% | 305 | 399 | 0.58 | -0.21 | 0.26 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 8.50 | 0.23 | 0.26 | 0.26 | -0.01 | -3.71% | 352 | 2,924 | 0.55 | -0.36 | 0.39 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 9.00 | 0.48 | 0.50 | 0.50 | -0.05 | -9.10% | 265 | 4,107 | 0.54 | -0.57 | 0.44 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 9.50 | 0.80 | 0.86 | 0.86 | 0.00 | 0.00% | 53 | 2,510 | 0.52 | -0.74 | 0.33 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 10.00 | 1.22 | 1.30 | 1.22 | -0.13 | -9.63% | 495 | 9,740 | 0.52 | -0.83 | 0.23 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 10.50 | 1.72 | 1.78 | 1.77 | -0.25 | -12.38% | 7 | 540 | 0.72 | -0.89 | 0.16 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 11.00 | 1.58 | 2.85 | 2.03 | -0.44 | -17.82% | 1 | 2,220 | 0.99 | -0.92 | 0.11 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 11.50 | 1.51 | 4.00 | 2.58 | +0.46 | +21.70% | 50 | 92 | 1.00 | -0.95 | 0.08 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 12.00 | 2.86 | 3.45 | 2.88 | 0.00 | 0.00% | 0 | 140 | 2.02 | -0.96 | 0.06 | 0.00 | 9/3/2024 | 9/6/2024 4:00:03 PM EST |
| 12.50 | 3.50 | 5.00 | 3.75 | 0.00 | 0.00% | 3 | 2,955 | 1.26 | -0.98 | 0.04 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 13.00 | 3.85 | 4.30 | 2.45 | 0.00 | 0.00% | 0 | 0 | 1.36 | -0.99 | 0.02 | 0.00 | 8/26/2024 | 9/6/2024 4:00:03 PM EST |
| 13.50 | 4.55 | 6.00 | 3.35 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:03 PM EST |
| 14.00 | 4.00 | 6.50 | 5.05 | -0.17 | -3.26% | 1 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 14.50 | 4.50 | 6.95 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 15.00 | 5.10 | 7.40 | 6.50 | 0.00 | 0.00% | 0 | 40 | 1.71 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 15.50 | 5.45 | 7.45 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 16.00 | 6.05 | 7.50 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 16.50 | 7.45 | 8.80 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 17.00 | 8.05 | 9.45 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 17.50 | 7.50 | 9.80 | 9.20 | +0.35 | +3.96% | 1,740 | 2,068 | 2.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 18.00 | 8.80 | 10.30 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 19.00 | 9.65 | 11.50 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 20.00 | 11.00 | 11.95 | 11.70 | +0.35 | +3.09% | 1,740 | 3,610 | 2.38 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 21.00 | 11.15 | 13.30 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 22.50 | 12.55 | 14.95 | 12.30 | 0.00 | 0.00% | 0 | 26 | 2.64 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:03 PM EST |
| 25.00 | 15.95 | 17.50 | 14.00 | 0.00 | 0.00% | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 4:00:03 PM EST |
| 27.50 | 17.55 | 20.00 | 16.15 | 0.00 | 0.00% | 0 | 15 | 3.07 | -1.00 | 0.00 | 0.00 | 7/12/2024 | 9/6/2024 4:00:03 PM EST |
| 30.00 | 21.05 | 22.50 | 18.30 | 0.00 | 0.00% | 0 | 5 | 3.25 | -1.00 | 0.00 | 0.00 | 7/1/2024 | 9/6/2024 4:00:03 PM EST |
| 32.50 | 22.65 | 25.00 | 22.85 | 0.00 | 0.00% | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:03 PM EST |
| 35.00 | 25.60 | 26.95 | % | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 37.50 | 27.70 | 29.55 | % | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST |