Options Chain for WALGREENS BOOTS ALLIANCE INC COM (WBA) - $17.72 as of 4/29/2024 5:26:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.40 | 17.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 5.00 | 11.30 | 14.25 | % | 0 | 0 | 6.61 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 7.50 | 8.85 | 11.55 | % | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 10.00 | 7.95 | 9.95 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 11.00 | 5.25 | 8.50 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 12.00 | 5.00 | 7.10 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 12.50 | 4.55 | 6.10 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 13.00 | 4.00 | 6.60 | 4.95 | 0.00 | 0.00% | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 4/11/2024 | 4/29/2024 4:00:01 PM EST |
| 13.50 | 3.55 | 5.50 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 14.00 | 2.66 | 5.20 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 14.50 | 2.32 | 4.60 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 15.00 | 1.64 | 3.15 | 3.04 | +0.34 | +12.60% | 1 | 4 | 1.80 | 0.99 | 0.07 | 0.00 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 15.50 | 1.39 | 2.77 | % | 0 | 0 | 1.69 | 0.94 | 0.11 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 16.00 | 1.51 | 2.21 | 2.09 | 0.00 | 0.00% | 0 | 1 | 1.53 | 0.88 | 0.14 | 0.00 | 4/26/2024 | 4/29/2024 4:00:01 PM EST |
| 16.50 | 0.84 | 2.05 | 1.51 | -0.15 | -9.04% | 1 | 1 | 1.48 | 0.81 | 0.17 | -0.01 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 17.00 | 1.07 | 1.56 | 1.11 | 0.00 | 0.00% | 3 | 13 | 0.33 | 0.72 | 0.20 | -0.01 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 17.50 | 0.93 | 1.07 | 0.85 | +0.02 | +2.41% | 2 | 54 | 0.38 | 0.61 | 0.23 | -0.01 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 18.00 | 0.65 | 0.70 | 0.64 | +0.10 | +18.52% | 19 | 208 | 0.34 | 0.50 | 0.23 | -0.01 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 18.50 | 0.43 | 0.48 | 0.45 | +0.05 | +12.50% | 19 | 164 | 0.34 | 0.39 | 0.22 | -0.01 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 19.00 | 0.28 | 0.31 | 0.28 | +0.05 | +21.74% | 140 | 359 | 0.32 | 0.29 | 0.19 | -0.01 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 19.50 | 0.17 | 0.19 | 0.18 | +0.04 | +28.58% | 143 | 141 | 0.33 | 0.21 | 0.15 | -0.01 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 20.00 | 0.11 | 0.13 | 0.10 | +0.01 | +11.12% | 96 | 324 | 0.33 | 0.15 | 0.12 | -0.01 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 20.50 | 0.06 | 0.09 | 0.06 | -0.01 | -14.29% | 4 | 131 | 0.32 | 0.11 | 0.09 | 0.00 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 21.00 | 0.03 | 0.06 | 0.04 | -0.01 | -20.00% | 8 | 132 | 0.31 | 0.07 | 0.06 | 0.00 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 21.50 | 0.01 | 1.28 | 0.03 | 0.00 | 0.00% | 0 | 286 | 1.62 | 0.03 | 0.04 | 0.00 | 4/26/2024 | 4/29/2024 4:00:01 PM EST |
| 22.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 108 | 0.56 | 0.02 | 0.03 | 0.00 | 4/26/2024 | 4/29/2024 4:00:01 PM EST |
| 22.50 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 273 | 0.45 | 0.01 | 0.02 | 0.00 | 4/22/2024 | 4/29/2024 4:00:01 PM EST |
| 23.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 0 | 0.64 | 0.01 | 0.01 | 0.00 | 4/22/2024 | 4/29/2024 4:00:01 PM EST |
| 23.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 4:00:01 PM EST |
| 24.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 4:00:01 PM EST |
| 25.00 | 0.00 | 0.74 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.40 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 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 | 6.41 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.53 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.59 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.04 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 12.50 | 0.00 | 0.50 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 13.00 | 0.00 | 1.35 | 0.04 | 0.00 | 0.00% | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 4:00:01 PM EST |
| 13.50 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 116 | 2.17 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 4:00:01 PM EST |
| 14.00 | 0.00 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 24 | 0.61 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 4:00:01 PM EST |
| 14.50 | 0.02 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 145 | 0.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 4:00:01 PM EST |
| 15.00 | 0.04 | 0.06 | 0.06 | -0.02 | -25.00% | 29 | 172 | 0.42 | -0.01 | 0.07 | 0.00 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 15.50 | 0.07 | 0.09 | 0.13 | 0.00 | 0.00% | 0 | 17 | 0.36 | -0.06 | 0.11 | 0.00 | 4/26/2024 | 4/29/2024 4:00:01 PM EST |
| 16.00 | 0.12 | 0.15 | 0.16 | -0.03 | -15.79% | 11 | 159 | 0.35 | -0.12 | 0.14 | 0.00 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 16.50 | 0.21 | 0.24 | 0.24 | -0.03 | -11.12% | 2 | 57 | 0.35 | -0.19 | 0.17 | -0.01 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 17.00 | 0.35 | 0.39 | 0.40 | -0.08 | -16.67% | 36 | 363 | 0.35 | -0.28 | 0.20 | -0.01 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 17.50 | 0.53 | 0.57 | 0.61 | -0.08 | -11.60% | 4 | 306 | 0.34 | -0.39 | 0.23 | -0.01 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 18.00 | 0.77 | 0.82 | 0.80 | -0.29 | -26.61% | 9 | 258 | 0.34 | -0.50 | 0.23 | -0.01 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 18.50 | 0.89 | 2.47 | 1.20 | 0.00 | 0.00% | 0 | 218 | 1.21 | -0.61 | 0.22 | -0.01 | 4/26/2024 | 4/29/2024 4:00:01 PM EST |
| 19.00 | 1.20 | 1.47 | 1.58 | +0.01 | +0.64% | 1 | 56 | 0.25 | -0.71 | 0.19 | -0.01 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 19.50 | 1.44 | 2.20 | 2.12 | 0.00 | 0.00% | 0 | 56 | 0.47 | -0.79 | 0.15 | -0.01 | 4/25/2024 | 4/29/2024 4:00:01 PM EST |
| 20.00 | 1.86 | 2.47 | 2.45 | 0.00 | 0.00% | 0 | 24 | 1.46 | -0.85 | 0.12 | -0.01 | 4/26/2024 | 4/29/2024 4:00:01 PM EST |
| 20.50 | 1.86 | 2.89 | 2.98 | 0.00 | 0.00% | 0 | 8 | 0.59 | -0.89 | 0.09 | 0.00 | 4/24/2024 | 4/29/2024 4:00:01 PM EST |
| 21.00 | 2.01 | 5.00 | 3.60 | 0.00 | 0.00% | 0 | 7 | 1.58 | -0.93 | 0.06 | 0.00 | 4/25/2024 | 4/29/2024 4:00:01 PM EST |
| 21.50 | 2.93 | 5.70 | 3.45 | 0.00 | 0.00% | 0 | 5 | 1.58 | -0.97 | 0.04 | 0.00 | 4/22/2024 | 4/29/2024 4:00:01 PM EST |
| 22.00 | 3.60 | 5.70 | 3.90 | 0.00 | 0.00% | 0 | 2 | 1.61 | -0.98 | 0.03 | 0.00 | 4/23/2024 | 4/29/2024 4:00:01 PM EST |
| 22.50 | 2.96 | 5.85 | 4.70 | 0.00 | 0.00% | 0 | 1 | 1.70 | -0.99 | 0.02 | 0.00 | 4/23/2024 | 4/29/2024 4:00:01 PM EST |
| 23.00 | 5.10 | 6.85 | 5.00 | 0.00 | 0.00% | 0 | 5 | 1.83 | -0.99 | 0.01 | 0.00 | 4/22/2024 | 4/29/2024 4:00:01 PM EST |
| 23.50 | 4.25 | 7.75 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 24.00 | 4.65 | 7.50 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 25.00 | 6.15 | 9.10 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 26.00 | 7.85 | 10.20 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 27.00 | 8.05 | 9.40 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 30.00 | 11.90 | 13.45 | 12.39 | 0.00 | 0.00% | 0 | 1 | 2.43 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 4:00:01 PM EST |