Options Chain for WALGREENS BOOTS ALLIANCE INC COM (WBA) - $11.52 as of 7/11/2025 9:05:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.30 | 10.35 | 9.33 | 9.03 | 0.00 | 0.00% | 3.73 | 0 | 49 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:51 PM EST |
| 4.00 | 6.80 | 9.65 | 8.23 | 7.55 | 0.00 | 0.00% | 2.06 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:51 PM EST |
| 5.00 | 5.70 | 8.65 | 7.18 | 6.30 | 0.00 | 0.00% | 1.44 | 0 | 94 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:51 PM EST |
| 5.50 | 5.30 | 8.15 | 6.73 | % | 1.22 | 0 | 0 | 9.04 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 6.00 | 4.95 | 7.70 | 6.33 | % | 1.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 6.50 | 4.45 | 7.15 | 5.80 | % | 0.89 | 0 | 0 | 7.79 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 7.00 | 3.95 | 6.65 | 5.30 | % | 0.76 | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 7.50 | 3.90 | 4.25 | 4.08 | 4.03 | 0.00 | 0.00% | 0.54 | 0 | 709 | 2.78 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:51 PM EST |
| 8.00 | 2.95 | 5.25 | 4.10 | % | 0.51 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 8.50 | 2.75 | 5.20 | 3.98 | % | 0.47 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 9.00 | 2.22 | 4.70 | 3.46 | 2.58 | 0.00 | 0.00% | 0.38 | 0 | 12 | 5.80 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/11/2025 3:59:51 PM EST |
| 9.50 | 1.71 | 4.20 | 2.96 | % | 0.31 | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 10.00 | 1.45 | 1.61 | 1.53 | 1.58 | 0.00 | 0.00% | 0.15 | 0 | 7,955 | 0.86 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:51 PM EST |
| 10.50 | 0.92 | 1.71 | 1.32 | 1.03 | -0.05 | -4.63% | 0.13 | 2 | 2 | 1.65 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 11.00 | 0.42 | 0.60 | 0.51 | 0.54 | -0.07 | -11.48% | 0.05 | 39 | 19,358 | 0.43 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 11.50 | 0.03 | 0.06 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 136 | 2,218 | 0.06 | 0.56 | 3.89 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 7 | 1,301 | 0.27 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 17,140 | 0.35 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.54 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:51 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.70 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:51 PM EST |
| 14.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,027 | 0.90 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:51 PM EST |
| 15.50 | 0.00 | 0.38 | 0.19 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.26 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 16.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,967 | 1.33 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 275 | 1.68 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.98 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 7/11/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 114 | 2.24 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 7/11/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/11/2025 3:59:51 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.28 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,152 | 2.63 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:51 PM EST |
| 5.50 | 0.00 | 0.22 | 0.11 | % | 0.02 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.31 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:51 PM EST |
| 6.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 0 | 8.40 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,153 | 1.43 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 7.05 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 8.50 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 6.45 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 7/11/2025 3:59:51 PM EST |
| 9.50 | 0.00 | 2.13 | 1.07 | % | 0.11 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15,288 | 0.55 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:51 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.56 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 16,124 | 0.22 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 11.50 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 178 | 392 | 0.07 | -0.44 | 3.89 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 12.00 | 0.40 | 0.61 | 0.51 | 0.41 | % | 0.04 | 47 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST | |
| 12.50 | 0.91 | 1.31 | 1.11 | 0.90 | 0.00 | 0.00% | 0.09 | 0 | 29 | 1.07 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:51 PM EST |
| 13.00 | 1.25 | 2.99 | 2.12 | % | 0.16 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 13.50 | 1.63 | 4.05 | 2.84 | % | 0.21 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 14.00 | 2.13 | 4.55 | 3.34 | 2.61 | 0.00 | 0.00% | 0.24 | 0 | 1 | 4.56 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:51 PM EST |
| 14.50 | 2.71 | 5.05 | 3.88 | % | 0.27 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 15.00 | 3.20 | 5.55 | 4.38 | 3.80 | 0.00 | 0.00% | 0.29 | 0 | 1 | 4.95 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 7/11/2025 3:59:51 PM EST |
| 15.50 | 3.70 | 6.05 | 4.88 | % | 0.31 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 16.00 | 4.15 | 6.55 | 5.35 | % | 0.33 | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 16.50 | 4.70 | 7.05 | 5.88 | % | 0.36 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 17.00 | 5.25 | 7.55 | 6.40 | 5.65 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:51 PM EST |
| 17.50 | 5.15 | 6.10 | 5.63 | 6.00 | 0.00 | 0.00% | 0.32 | 0 | 5 | 2.03 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 7/11/2025 3:59:51 PM EST |
| 19.00 | 6.85 | 9.55 | 8.20 | % | 0.43 | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 20.00 | 7.85 | 10.55 | 9.20 | 8.75 | 0.00 | 0.00% | 0.46 | 0 | 0 | 6.39 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 7/11/2025 3:59:51 PM EST |
| 22.50 | 10.15 | 13.05 | 11.60 | 12.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 6.93 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 7/11/2025 3:59:51 PM EST |
| 25.00 | 12.65 | 15.55 | 14.10 | 15.08 | 0.00 | 0.00% | 0.56 | 0 | 0 | 7.37 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 7/11/2025 3:59:51 PM EST |