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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 2.84 | 4.80 | 6.95 | 0.00 | 0.00% | 0 | 0 | 7.63 | 1.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:03 PM EST |
| 5.50 | 3.15 | 5.35 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 6.00 | 1.94 | 2.96 | 3.15 | 0.00 | 0.00% | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:03 PM EST |
| 6.50 | 1.52 | 2.75 | 3.00 | 0.00 | 0.00% | 0 | 4 | 3.30 | 1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:03 PM EST |
| 7.00 | 0.88 | 2.63 | 1.72 | -0.51 | -22.87% | 10 | 13 | 3.87 | 0.99 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 7.50 | 1.17 | 1.31 | 1.28 | % | 3 | 0 | 0.78 | 0.95 | 0.12 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST | |
| 8.00 | 0.81 | 0.86 | 0.83 | +0.03 | +3.75% | 73 | 153 | 0.60 | 0.86 | 0.28 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 8.50 | 0.41 | 0.44 | 0.39 | -0.02 | -4.88% | 479 | 500 | 0.55 | 0.67 | 0.52 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 9.00 | 0.15 | 0.17 | 0.17 | +0.02 | +13.34% | 4,823 | 2,671 | 0.52 | 0.39 | 0.59 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 9.50 | 0.05 | 0.06 | 0.05 | -0.01 | -16.67% | 2,958 | 2,854 | 0.55 | 0.18 | 0.37 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 10.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 393 | 1,546 | 0.63 | 0.08 | 0.19 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 10.50 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 117 | 1,115 | 0.73 | 0.04 | 0.09 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 65 | 1,100 | 0.87 | 0.01 | 0.04 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 156 | 508 | 0.96 | 0.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 8 | 1,554 | 1.08 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 128 | 1.33 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:03 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 157 | 101 | 1.30 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 13.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 24 | 3.42 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 4:00:03 PM EST |
| 14.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 80 | 2.19 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:03 PM EST |
| 14.50 | 0.00 | 0.50 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 51 | 2.17 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:03 PM EST |
| 15.50 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 111 | 4.00 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:03 PM EST |
| 16.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 51 | 4.13 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:03 PM EST |
| 16.50 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 6 | 4.25 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 4:00:03 PM EST |
| 17.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 1 | 3.38 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:03 PM EST |
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.02 | % | 4 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST | |
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.20 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 5.50 | 0.00 | 0.46 | 0.01 | 0.00 | 0.00% | 0 | 19 | 4.17 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 19 | 125 | 1.35 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 6.50 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 740 | 1.62 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 7.00 | 0.00 | 0.35 | 0.01 | 0.00 | 0.00% | 40 | 43 | 1.59 | -0.01 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 7.50 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 70 | 151 | 0.71 | -0.05 | 0.12 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 8.00 | 0.04 | 0.05 | 0.04 | -0.03 | -42.86% | 245 | 356 | 0.60 | -0.14 | 0.28 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 8.50 | 0.13 | 0.15 | 0.15 | -0.01 | -6.25% | 1,588 | 2,929 | 0.54 | -0.33 | 0.52 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 9.00 | 0.37 | 0.38 | 0.40 | -0.04 | -9.10% | 1,361 | 945 | 0.51 | -0.61 | 0.59 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 9.50 | 0.75 | 0.79 | 0.77 | -0.07 | -8.34% | 849 | 545 | 0.54 | -0.82 | 0.37 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 10.00 | 1.20 | 1.27 | 1.22 | -0.11 | -8.28% | 13 | 378 | 0.76 | -0.92 | 0.19 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 10.50 | 0.88 | 2.74 | 1.77 | +0.08 | +4.74% | 25 | 219 | 3.41 | -0.96 | 0.09 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 11.00 | 1.86 | 2.32 | 2.24 | -0.04 | -1.76% | 4 | 131 | 1.59 | -0.99 | 0.04 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 11.50 | 2.21 | 4.85 | 2.75 | 0.00 | 0.00% | 0 | 14 | 1.35 | -1.00 | 0.01 | 0.00 | 9/4/2024 | 9/6/2024 4:00:03 PM EST |
| 12.00 | 2.43 | 4.30 | 2.68 | 0.00 | 0.00% | 0 | 2 | 1.61 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:03 PM EST |
| 12.50 | 2.52 | 5.50 | 3.75 | -0.05 | -1.32% | 1 | 69 | 1.76 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 13.00 | 3.15 | 4.30 | 4.35 | +0.46 | +11.83% | 1 | 58 | 1.90 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 13.50 | 3.50 | 6.10 | 2.76 | 0.00 | 0.00% | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 4:00:03 PM EST |
| 14.00 | 4.60 | 6.95 | % | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 14.50 | 5.35 | 7.70 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 15.00 | 5.70 | 7.30 | 5.70 | 0.00 | 0.00% | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:03 PM EST |
| 15.50 | 6.65 | 6.80 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 16.00 | 6.10 | 9.30 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 16.50 | 6.50 | 9.85 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 17.00 | 7.05 | 8.40 | % | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 18.00 | 8.05 | 11.05 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 19.00 | 9.75 | 12.00 | % | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 20.00 | 10.05 | 13.35 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 21.00 | 11.35 | 13.05 | % | 0 | 0 | 6.57 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 22.50 | 13.25 | 14.75 | % | 0 | 0 | 7.75 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST |