Options Chain for WALGREENS BOOTS ALLIANCE INC COM (WBA) - $17.60 as of 4/26/2024 3:56:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.95 | 16.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 5.00 | 11.45 | 13.45 | % | 0 | 0 | 6.52 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 7.50 | 10.05 | 10.30 | % | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 10.00 | 7.70 | 7.80 | 7.75 | 0.00 | 0.00% | 0 | 73 | 2.54 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 11.00 | 6.70 | 6.80 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 12.00 | 5.70 | 5.80 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 12.50 | 5.20 | 5.30 | 5.15 | 0.00 | 0.00% | 0 | 86 | 1.88 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:06 PM EST |
| 13.00 | 4.70 | 4.80 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 13.50 | 4.20 | 4.40 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 14.00 | 3.60 | 3.80 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 14.50 | 3.20 | 3.35 | % | 0 | 0 | 1.18 | 0.99 | 0.01 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 15.00 | 2.70 | 2.82 | 2.91 | +0.21 | +7.78% | 1 | 61 | 0.80 | 0.97 | 0.04 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 15.50 | 2.25 | 2.36 | 2.46 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.94 | 0.07 | -0.01 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 16.00 | 1.80 | 1.87 | 1.97 | +0.08 | +4.24% | 1 | 1 | 0.37 | 0.90 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 16.50 | 1.22 | 1.54 | 1.57 | -0.23 | -12.78% | 2 | 48 | 0.33 | 0.82 | 0.17 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 17.00 | 1.00 | 1.03 | 1.17 | +0.19 | +19.39% | 5 | 166 | 0.33 | 0.72 | 0.23 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 17.50 | 0.67 | 0.71 | 0.72 | +0.06 | +9.10% | 92 | 2,708 | 0.33 | 0.59 | 0.28 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 18.00 | 0.42 | 0.45 | 0.45 | +0.02 | +4.66% | 124 | 877 | 0.32 | 0.44 | 0.29 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 18.50 | 0.24 | 0.27 | 0.26 | +0.02 | +8.34% | 187 | 656 | 0.32 | 0.31 | 0.26 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 19.00 | 0.13 | 0.15 | 0.14 | 0.00 | 0.00% | 383 | 2,356 | 0.32 | 0.20 | 0.21 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 19.50 | 0.07 | 0.09 | 0.08 | +0.01 | +14.29% | 136 | 334 | 0.32 | 0.12 | 0.15 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 20.00 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 238 | 7,062 | 0.32 | 0.07 | 0.10 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 20.50 | 0.01 | 0.04 | 0.04 | -0.02 | -33.34% | 79 | 113 | 0.33 | 0.04 | 0.07 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 21.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 202 | 44 | 0.37 | 0.02 | 0.04 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 21.50 | 0.00 | 0.08 | % | 0 | 0 | 0.54 | 0.01 | 0.02 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 22.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 29 | 0.45 | 0.00 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 22.50 | 0.01 | 0.10 | 0.01 | -0.01 | -50.00% | 12 | 6,774 | 0.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 23.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:06 PM EST |
| 23.50 | 0.00 | 0.08 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 24.00 | 0.00 | 0.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 25.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 12 | 3,784 | 0.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 26.00 | 0.00 | 0.14 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 27.00 | 0.00 | 0.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 27.50 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 233 | 1.00 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:06 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 318 | 0.96 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 4:00:06 PM EST |
| 32.50 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 6 | 1.47 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.15 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 7.50 | 0.00 | 0.54 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 10.00 | 0.00 | 0.73 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 11.00 | 0.00 | 0.40 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 12.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 41 | 1.19 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:06 PM EST |
| 13.00 | 0.00 | 0.73 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 13.50 | 0.00 | 0.78 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 14.00 | 0.00 | 1.27 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 14.50 | 0.00 | 0.17 | % | 0 | 0 | 0.73 | -0.01 | 0.01 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 15.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 17 | 795 | 0.40 | -0.03 | 0.04 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 15.50 | 0.02 | 0.05 | 0.04 | -0.03 | -42.86% | 71 | 1 | 0.35 | -0.06 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 16.00 | 0.07 | 0.09 | 0.07 | -0.05 | -41.67% | 16 | 57 | 0.36 | -0.10 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 16.50 | 0.13 | 0.16 | 0.13 | -0.05 | -27.78% | 10 | 165 | 0.34 | -0.18 | 0.17 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 17.00 | 0.24 | 0.29 | 0.25 | -0.06 | -19.36% | 43 | 374 | 0.33 | -0.28 | 0.23 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 17.50 | 0.41 | 0.45 | 0.41 | -0.08 | -16.33% | 285 | 16,070 | 0.32 | -0.41 | 0.28 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 18.00 | 0.66 | 0.70 | 0.67 | -0.09 | -11.85% | 371 | 583 | 0.32 | -0.56 | 0.29 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 18.50 | 0.98 | 1.05 | 0.97 | -0.15 | -13.40% | 42 | 12 | 0.32 | -0.69 | 0.26 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 19.00 | 1.35 | 1.47 | 1.60 | 0.00 | 0.00% | 0 | 382 | 0.28 | -0.80 | 0.21 | -0.01 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 19.50 | 1.54 | 1.88 | 1.74 | % | 1 | 0 | 0.66 | -0.88 | 0.15 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST | |
| 20.00 | 2.27 | 2.37 | 2.29 | -0.13 | -5.38% | 178 | 9,995 | 0.59 | -0.93 | 0.10 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 20.50 | 2.34 | 4.75 | 2.61 | % | 2 | 0 | 0.61 | -0.96 | 0.07 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST | |
| 21.00 | 1.73 | 3.35 | 2.77 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.98 | 0.04 | 0.00 | 4/23/2024 | 4/26/2024 4:00:06 PM EST |
| 21.50 | 2.17 | 5.40 | % | 0 | 0 | 1.02 | -0.99 | 0.02 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 22.00 | 3.25 | 5.35 | % | 0 | 0 | 1.65 | -1.00 | 0.01 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 22.50 | 4.75 | 4.85 | 4.79 | -0.21 | -4.20% | 128 | 937 | 1.53 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 23.00 | 5.25 | 6.30 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 23.50 | 4.35 | 5.85 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 24.00 | 6.25 | 6.35 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 25.00 | 7.20 | 7.35 | 7.15 | -0.22 | -2.99% | 4 | 45 | 1.77 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 26.00 | 7.65 | 9.25 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 27.00 | 7.60 | 9.35 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 27.50 | 8.70 | 9.85 | 8.63 | 0.00 | 0.00% | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 4:00:06 PM EST |
| 30.00 | 12.20 | 12.35 | 11.85 | 0.00 | 0.00% | 0 | 3 | 1.82 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:06 PM EST |
| 32.50 | 14.25 | 14.85 | 14.05 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 4:00:06 PM EST |