Options Chain for WALGREENS BOOTS ALLIANCE INC COM (WBA) - $11.19 as of 3/31/2025 2:56:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 6.65 | 8.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 5.00 | 5.70 | 6.60 | 6.25 | 0.00 | 0.00% | 0 | 10 | 7.46 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 2:58:55 PM EST |
| 5.50 | 5.15 | 7.00 | % | 0 | 0 | 9.34 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 6.00 | 4.80 | 6.70 | 5.50 | +0.65 | +13.41% | 2 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 6.50 | 4.25 | 6.80 | 4.65 | % | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST | |
| 7.00 | 3.80 | 6.30 | 3.75 | % | 2 | 0 | 9.71 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST | |
| 7.50 | 2.30 | 5.80 | 4.66 | % | 1 | 0 | 8.85 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST | |
| 8.00 | 2.95 | 4.10 | 4.16 | % | 1 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST | |
| 8.50 | 2.41 | 4.50 | 2.69 | % | 1 | 0 | 7.32 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST | |
| 9.00 | 1.67 | 2.82 | 2.14 | 0.00 | 0.00% | 0 | 31 | 1.90 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 9.50 | 1.48 | 2.40 | 1.65 | 0.00 | 0.00% | 0 | 70 | 1.44 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:55 PM EST |
| 10.00 | 1.11 | 1.85 | 1.17 | 0.00 | 0.00% | 0 | 249 | 1.36 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 10.50 | 0.60 | 0.90 | 0.69 | +0.06 | +9.53% | 4 | 34 | 0.58 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 11.00 | 0.11 | 0.21 | 0.17 | -0.05 | -22.73% | 8 | 996 | 0.23 | 0.88 | 1.63 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 11.50 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 426 | 2,972 | 0.21 | 0.01 | 0.19 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 12.00 | 0.00 | 0.01 | 0.03 | +0.02 | +200.00% | 202 | 2,046 | 0.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 12.50 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 6 | 175 | 0.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 13.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 106 | 0.93 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:55 PM EST |
| 13.50 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 33 | 1.43 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:55 PM EST |
| 14.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 13 | 1.27 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:55 PM EST |
| 14.50 | 0.00 | 0.01 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 15.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 204 | 1.46 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:55 PM EST |
| 15.50 | 0.00 | 0.15 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 16.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 51 | 1.71 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:55 PM EST |
| 16.50 | 0.00 | 2.13 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 17.00 | 0.00 | 0.13 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 17.50 | 0.00 | 0.12 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 20.00 | 0.00 | 0.01 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 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 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 5.00 | 0.00 | 2.13 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 5.50 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 6.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 6.50 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 7.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 7.50 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:55 PM EST |
| 8.00 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:55 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 46 | 1.27 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:55 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 31 | 1.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 9.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 847 | 0.81 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:55 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 146 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1,098 | 553 | 0.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 11.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 339 | 1,719 | 0.15 | -0.12 | 1.63 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 11.50 | 0.26 | 0.55 | 0.32 | -0.08 | -20.00% | 123 | 136 | 1.07 | -0.99 | 0.19 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 12.00 | 0.59 | 1.54 | 0.50 | 0.00 | 0.00% | 0 | 16 | 2.19 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:55 PM EST |
| 12.50 | 1.09 | 3.45 | 1.96 | 0.00 | 0.00% | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:55 PM EST |
| 13.00 | 1.59 | 3.95 | 2.10 | 0.00 | 0.00% | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:58:55 PM EST |
| 13.50 | 2.01 | 4.45 | % | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 14.00 | 2.45 | 4.95 | % | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 14.50 | 2.95 | 5.45 | % | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 15.00 | 3.45 | 5.95 | % | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 15.50 | 3.25 | 6.45 | % | 0 | 0 | 7.19 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 16.00 | 4.45 | 6.95 | 4.90 | 0.00 | 0.00% | 0 | 0 | 6.65 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:58:55 PM EST |
| 16.50 | 5.20 | 7.05 | % | 0 | 0 | 6.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 17.00 | 5.70 | 7.95 | % | 0 | 0 | 7.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 17.50 | 5.85 | 8.45 | % | 0 | 0 | 7.24 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 20.00 | 8.35 | 10.95 | % | 0 | 0 | 8.06 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST |