Options Chain for WALGREENS BOOTS ALLIANCE INC COM (WBA) - $11.17 as of 5/27/2025 2:34:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 6.45 | 7.45 | 7.29 | % | 5 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:04 PM EST | |
| 5.00 | 5.60 | 6.65 | % | 0 | 0 | 8.24 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 5.50 | 5.20 | 6.55 | % | 0 | 0 | 9.96 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 6.00 | 4.65 | 6.15 | % | 0 | 0 | 9.51 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 6.50 | 4.25 | 5.80 | 5.39 | 0.00 | 0.00% | 0 | 2 | 9.27 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:04 PM EST |
| 7.00 | 2.56 | 5.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 7.50 | 2.58 | 5.05 | % | 0 | 0 | 8.54 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 8.00 | 2.99 | 3.65 | % | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 8.50 | 2.54 | 3.10 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 9.00 | 2.10 | 2.61 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 9.50 | 1.54 | 2.11 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 10.00 | 1.12 | 1.57 | 1.14 | 0.00 | 0.00% | 0 | 12 | 2.15 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 10.50 | 0.00 | 1.11 | 1.28 | 0.00 | 0.00% | 0 | 20 | 1.77 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 1:59:04 PM EST |
| 11.00 | 0.18 | 0.24 | 0.20 | +0.02 | +11.12% | 39 | 397 | 0.27 | 0.99 | 0.38 | 0.00 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 24 | 3,049 | 0.22 | 0.00 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,733 | 0.45 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 2 | 424 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:59:04 PM EST |
| 13.50 | 0.00 | 0.01 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 14.50 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 12 | 2.08 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 1:59:04 PM EST |
| 15.00 | 0.00 | 0.02 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 15.50 | 0.00 | 2.13 | % | 0 | 0 | 8.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 16.00 | 0.00 | 0.01 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 16.50 | 0.00 | 0.01 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 17.00 | 0.00 | 0.01 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 17.50 | 0.00 | 0.01 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 20.00 | 0.00 | 0.01 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 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 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 5.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 5.50 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 6.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 6.50 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 7.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 7.50 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 8.00 | 0.00 | 0.34 | 0.07 | 0.00 | 0.00% | 0 | 6 | 4.02 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 1:59:04 PM EST |
| 8.50 | 0.00 | 2.13 | % | 0 | 0 | 9.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 9.00 | 0.00 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 41 | 1.36 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 1:59:04 PM EST |
| 9.50 | 0.00 | 2.13 | 0.05 | 0.00 | 0.00% | 0 | 66 | 7.82 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 1:59:04 PM EST |
| 10.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 746 | 0.69 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 1:59:04 PM EST |
| 10.50 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 8 | 12 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 11.00 | 0.01 | 0.02 | 0.03 | +0.01 | +50.00% | 5 | 639 | 0.25 | -0.01 | 0.38 | 0.00 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 11.50 | 0.00 | 0.75 | 0.74 | 0.00 | 0.00% | 0 | 17 | 1.42 | -1.00 | 0.02 | 0.00 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 12.00 | 0.73 | 1.20 | 0.41 | 0.00 | 0.00% | 0 | 6 | 1.73 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:59:04 PM EST |
| 12.50 | 1.18 | 1.75 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 13.00 | 1.65 | 2.54 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 13.50 | 1.65 | 2.97 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 14.00 | 2.66 | 3.30 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 14.50 | 3.05 | 3.65 | % | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 15.00 | 3.65 | 4.75 | % | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 15.50 | 4.15 | 4.95 | % | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 16.00 | 4.65 | 5.30 | % | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 16.50 | 5.05 | 5.80 | % | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 17.00 | 5.35 | 6.20 | % | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 17.50 | 6.20 | 7.05 | % | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 20.00 | 8.65 | 9.15 | % | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST |