Options Chain for WALGREENS BOOTS ALLIANCE INC COM (WBA) - $12.07 as of 8/22/2025 8:52:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.40 | 9.50 | 7.45 | % | 1.49 | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 6.00 | 4.40 | 8.50 | 6.45 | % | 1.07 | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 6.50 | 3.90 | 7.80 | 5.85 | % | 0.90 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 7.00 | 3.45 | 7.50 | 5.48 | % | 0.78 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 7.50 | 2.95 | 7.00 | 4.98 | % | 0.66 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 8.00 | 2.45 | 6.50 | 4.48 | % | 0.56 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 8.50 | 1.96 | 6.00 | 3.98 | % | 0.47 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 9.00 | 1.46 | 5.30 | 3.38 | % | 0.38 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 9.50 | 0.97 | 5.00 | 2.99 | % | 0.31 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 10.00 | 0.50 | 4.30 | 2.40 | % | 0.24 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 10.50 | 0.50 | 3.05 | 1.78 | % | 0.17 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 11.00 | 0.89 | 2.08 | 1.49 | % | 0.14 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 11.50 | 0.40 | 0.79 | 0.60 | 0.66 | -0.08 | -10.82% | 0.05 | 1 | 197 | 0.51 | 0.80 | 0.83 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 12.00 | 0.19 | 0.28 | 0.24 | 0.20 | -0.04 | -16.67% | 0.02 | 1 | 374 | 0.25 | 0.46 | 0.83 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 12.50 | 0.02 | 0.08 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 333 | 114 | 0.23 | 0.18 | 0.39 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.45 | 0.06 | 0.16 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 13.50 | 0.00 | 1.76 | 0.88 | % | 0.07 | 0 | 0 | 1.70 | 0.02 | 0.05 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 1.26 | 0.00 | 0.02 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 14.50 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.48 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 15.50 | 0.00 | 1.76 | 0.88 | % | 0.06 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 17.50 | 0.00 | 2.33 | 1.17 | % | 0.07 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 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 | 3.20 | 1.60 | % | 0.32 | 0 | 0 | 7.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 3.20 | 1.60 | % | 0.27 | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 6.50 | 0.00 | 2.93 | 1.47 | % | 0.23 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 3.15 | 1.58 | % | 0.23 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 3.20 | 1.60 | % | 0.21 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 3.20 | 1.60 | % | 0.20 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 8.50 | 0.00 | 2.93 | 1.47 | % | 0.17 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 3.15 | 1.58 | % | 0.18 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 9.50 | 0.00 | 3.20 | 1.60 | % | 0.17 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 10.50 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 11.00 | 0.03 | 0.15 | 0.09 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.19 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:54 PM EST |
| 11.50 | 0.11 | 0.55 | 0.33 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 930 | 0.21 | -0.20 | 0.83 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 12.00 | 0.36 | 1.03 | 0.70 | 0.38 | -0.03 | -7.32% | 0.06 | 1 | 932 | 0.52 | -0.54 | 0.83 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 4.20 | 2.10 | % | 0.17 | 0 | 0 | 2.27 | -0.82 | 0.39 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 13.00 | 0.60 | 1.87 | 1.24 | 1.30 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.70 | -0.94 | 0.16 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 13.50 | 0.97 | 5.00 | 2.99 | % | 0.22 | 0 | 0 | 2.59 | -0.98 | 0.05 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 14.00 | 1.47 | 4.90 | 3.19 | % | 0.23 | 0 | 0 | 2.33 | -1.00 | 0.02 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 14.50 | 1.97 | 5.20 | 3.59 | % | 0.25 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 15.00 | 2.46 | 6.00 | 4.23 | % | 0.28 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 15.50 | 2.95 | 6.15 | 4.55 | % | 0.29 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 16.00 | 3.45 | 6.95 | 5.20 | % | 0.33 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 17.50 | 4.95 | 8.50 | 6.73 | % | 0.38 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 20.00 | 7.45 | 10.95 | 9.20 | % | 0.46 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST |