Options Chain for WALGREENS BOOTS ALLIANCE INC COM (WBA) - $17.81 as of 4/25/2024 2:56:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 8.00 | 12.10 | % | 0 | 0 | 8.30 | 1.00 | 0.00 | 0.00 | 4/25/2024 1:59:01 PM EST | |||
| 10.00 | 7.20 | 9.50 | 8.17 | 0.00 | 0.00% | 0 | 4 | 5.75 | 1.00 | 0.00 | 0.00 | 4/11/2024 | 4/25/2024 1:59:01 PM EST |
| 10.50 | 5.05 | 8.45 | % | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 4/25/2024 1:59:01 PM EST | |||
| 11.00 | 6.50 | 7.35 | % | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 4/25/2024 1:59:01 PM EST | |||
| 11.50 | 6.00 | 6.85 | % | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 4/25/2024 1:59:01 PM EST | |||
| 12.00 | 5.50 | 6.35 | % | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 4/25/2024 1:59:01 PM EST | |||
| 12.50 | 5.00 | 5.85 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 4/25/2024 1:59:01 PM EST | |||
| 13.00 | 4.50 | 5.35 | 4.90 | 0.00 | 0.00% | 0 | 5 | 3.37 | 1.00 | 0.00 | 0.00 | 4/11/2024 | 4/25/2024 1:59:01 PM EST |
| 13.50 | 4.00 | 4.85 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 4/25/2024 1:59:01 PM EST | |||
| 14.00 | 3.50 | 4.35 | 4.79 | 0.00 | 0.00% | 0 | 3 | 2.68 | 1.00 | 0.00 | 0.00 | 4/5/2024 | 4/25/2024 1:59:01 PM EST |
| 14.50 | 3.00 | 3.85 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/25/2024 1:59:01 PM EST | |||
| 15.00 | 2.47 | 2.92 | 2.72 | 0.00 | 0.00% | 0 | 11 | 2.02 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/25/2024 1:59:01 PM EST |
| 15.50 | 2.04 | 2.76 | 2.29 | 0.00 | 0.00% | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 1:59:01 PM EST |
| 16.00 | 0.39 | 2.73 | 1.70 | -0.64 | -27.35% | 1 | 86 | 1.36 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 1:59:01 PM EST |
| 16.50 | 0.97 | 1.15 | 1.23 | 0.00 | 0.00% | 0 | 8 | 1.13 | 1.00 | 0.03 | -0.01 | 4/24/2024 | 4/25/2024 1:59:01 PM EST |
| 17.00 | 0.08 | 0.80 | 0.71 | -0.07 | -8.98% | 4 | 440 | 0.64 | 0.93 | 0.29 | -0.03 | 4/25/2024 | 4/25/2024 1:59:01 PM EST |
| 17.50 | 0.16 | 0.21 | 0.20 | -0.26 | -56.53% | 263 | 670 | 0.40 | 0.64 | 0.94 | -0.07 | 4/25/2024 | 4/25/2024 1:59:01 PM EST |
| 18.00 | 0.02 | 0.03 | 0.02 | -0.09 | -81.82% | 1,754 | 4,865 | 0.43 | 0.17 | 0.69 | -0.05 | 4/25/2024 | 4/25/2024 1:59:01 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 91 | 5,603 | 0.52 | 0.01 | 0.09 | -0.01 | 4/25/2024 | 4/25/2024 1:59:01 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 58 | 5,548 | 0.74 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 1:59:01 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 649 | 0.95 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 1:59:01 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 2,601 | 1.15 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 1:59:01 PM EST |
| 20.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 58 | 1.34 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 1:59:01 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 2,841 | 1.51 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 1:59:01 PM EST |
| 21.50 | 0.00 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 20 | 2.12 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 1:59:01 PM EST |
| 22.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 427 | 2.41 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 1:59:01 PM EST |
| 22.50 | 0.00 | 0.54 | 0.03 | 0.00 | 0.00% | 0 | 4 | 4.81 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/25/2024 1:59:01 PM EST |
| 23.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 484 | 3.21 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 1:59:01 PM EST |
| 23.50 | 0.00 | 0.53 | % | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 4/25/2024 1:59:01 PM EST | |||
| 24.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 537 | 2.46 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 1:59:01 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 204 | 2.73 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 1:59:01 PM EST |
| 26.00 | 0.00 | 0.35 | 0.01 | 0.00 | 0.00% | 0 | 35 | 5.76 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 1:59:01 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,712 | 3.24 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/25/2024 1:59:01 PM EST |
| 28.00 | 0.00 | 0.53 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/25/2024 1:59:01 PM EST |
| 29.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 1:59:01 PM EST | |||
| 30.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 1:59:01 PM EST | |||
| 31.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 1:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 1:59:01 PM EST | |||
| 10.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 1:59:01 PM EST | |||
| 10.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 1:59:01 PM EST | |||
| 11.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 1:59:01 PM EST | |||
| 11.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 1:59:01 PM EST | |||
| 12.00 | 0.00 | 0.53 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 4/25/2024 1:59:01 PM EST | |||
| 12.50 | 0.00 | 0.53 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 4/25/2024 1:59:01 PM EST | |||
| 13.00 | 0.00 | 0.53 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 4/25/2024 1:59:01 PM EST | |||
| 13.50 | 0.00 | 0.53 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 4/25/2024 1:59:01 PM EST | |||
| 14.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 1:59:01 PM EST |
| 14.50 | 0.00 | 0.53 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/25/2024 1:59:01 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 80 | 1.64 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 1:59:01 PM EST |
| 15.50 | 0.00 | 1.07 | 0.02 | 0.00 | 0.00% | 0 | 11 | 1.36 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 1:59:01 PM EST |
| 16.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 610 | 1.08 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 1:59:01 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 120 | 0.70 | 0.00 | 0.03 | -0.01 | 4/24/2024 | 4/25/2024 1:59:01 PM EST |
| 17.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 665 | 2,072 | 0.47 | -0.07 | 0.29 | -0.03 | 4/25/2024 | 4/25/2024 1:59:01 PM EST |
| 17.50 | 0.10 | 0.13 | 0.12 | +0.07 | +140.00% | 874 | 1,491 | 0.37 | -0.36 | 0.94 | -0.07 | 4/25/2024 | 4/25/2024 1:59:01 PM EST |
| 18.00 | 0.44 | 0.50 | 0.48 | +0.24 | +100.00% | 189 | 1,885 | 0.37 | -0.83 | 0.69 | -0.05 | 4/25/2024 | 4/25/2024 1:59:01 PM EST |
| 18.50 | 0.71 | 0.99 | 0.96 | +0.34 | +54.84% | 27 | 541 | 0.79 | -0.99 | 0.09 | -0.01 | 4/25/2024 | 4/25/2024 1:59:01 PM EST |
| 19.00 | 0.72 | 2.16 | 1.36 | +0.12 | +9.68% | 7 | 240 | 0.96 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 1:59:01 PM EST |
| 19.50 | 1.03 | 2.85 | 1.82 | +0.11 | +6.44% | 10 | 24 | 1.21 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 1:59:01 PM EST |
| 20.00 | 1.75 | 3.15 | 2.35 | 0.00 | 0.00% | 0 | 33 | 1.44 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 1:59:01 PM EST |
| 20.50 | 2.02 | 3.85 | 2.83 | +0.11 | +4.05% | 5 | 5 | 1.74 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 1:59:01 PM EST |
| 21.00 | 2.67 | 3.50 | 2.82 | 0.00 | 0.00% | 0 | 41 | 2.32 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 1:59:01 PM EST |
| 21.50 | 3.15 | 4.00 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/25/2024 1:59:01 PM EST | |||
| 22.00 | 3.65 | 4.50 | 4.20 | 0.00 | 0.00% | 0 | 35 | 2.36 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 1:59:01 PM EST |
| 22.50 | 4.15 | 5.00 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 4/25/2024 1:59:01 PM EST | |||
| 23.00 | 4.65 | 5.50 | 5.10 | 0.00 | 0.00% | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/25/2024 1:59:01 PM EST |
| 23.50 | 5.15 | 6.75 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 4/25/2024 1:59:01 PM EST | |||
| 24.00 | 5.65 | 6.50 | 3.40 | 0.00 | 0.00% | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 3/19/2024 | 4/25/2024 1:59:01 PM EST |
| 25.00 | 5.30 | 7.50 | 6.80 | 0.00 | 0.00% | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 1:59:01 PM EST |
| 26.00 | 6.35 | 10.55 | % | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 4/25/2024 1:59:01 PM EST | |||
| 27.00 | 8.15 | 9.50 | % | 0 | 0 | 7.55 | -1.00 | 0.00 | 0.00 | 4/25/2024 1:59:01 PM EST | |||
| 28.00 | 8.35 | 11.85 | % | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 4/25/2024 1:59:01 PM EST | |||
| 29.00 | 9.30 | 11.50 | % | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 4/25/2024 1:59:01 PM EST | |||
| 30.00 | 11.15 | 12.50 | 12.10 | 0.00 | 0.00% | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 1:59:01 PM EST |
| 31.00 | 11.30 | 13.50 | % | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 4/25/2024 1:59:01 PM EST |