Options Chain for WALGREENS BOOTS ALLIANCE INC COM (WBA) - $17.81 as of 5/6/2024 2:40:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.95 | 13.85 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:58:54 PM EST | |||
| 10.00 | 7.25 | 9.45 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:58:54 PM EST | |||
| 11.00 | 4.95 | 7.35 | 6.31 | 0.00 | 0.00% | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 2:58:54 PM EST |
| 12.00 | 3.45 | 6.00 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:58:54 PM EST | |||
| 12.50 | 3.55 | 5.30 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:58:54 PM EST | |||
| 13.00 | 4.25 | 5.90 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:58:54 PM EST | |||
| 13.50 | 2.88 | 4.50 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:58:54 PM EST | |||
| 14.00 | 1.75 | 3.80 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:58:54 PM EST | |||
| 14.50 | 2.75 | 2.93 | % | 0 | 0 | 0.66 | 1.00 | 0.03 | 0.00 | 5/6/2024 2:58:54 PM EST | |||
| 15.00 | 2.16 | 2.45 | 2.43 | -0.42 | -14.74% | 1 | 5 | 0.54 | 0.95 | 0.12 | 0.00 | 5/6/2024 | 5/6/2024 2:58:54 PM EST |
| 15.50 | 1.47 | 1.99 | 1.98 | % | 1 | 0 | 0.31 | 0.88 | 0.15 | 0.00 | 5/6/2024 | 5/6/2024 2:58:54 PM EST | |
| 16.00 | 1.16 | 1.58 | 1.46 | -0.46 | -23.96% | 19 | 59 | 0.42 | 0.79 | 0.19 | -0.01 | 5/6/2024 | 5/6/2024 2:58:54 PM EST |
| 16.50 | 1.07 | 1.13 | % | 0 | 0 | 0.46 | 0.69 | 0.22 | -0.01 | 5/6/2024 2:58:54 PM EST | |||
| 17.00 | 0.76 | 0.82 | 0.80 | -0.25 | -23.81% | 365 | 54 | 0.35 | 0.57 | 0.23 | -0.01 | 5/6/2024 | 5/6/2024 2:58:54 PM EST |
| 17.50 | 0.51 | 0.56 | 0.56 | -0.24 | -30.00% | 44 | 147 | 0.38 | 0.46 | 0.23 | -0.01 | 5/6/2024 | 5/6/2024 2:58:54 PM EST |
| 18.00 | 0.34 | 0.40 | 0.37 | -0.23 | -38.34% | 10 | 103 | 0.34 | 0.35 | 0.21 | -0.01 | 5/6/2024 | 5/6/2024 2:58:54 PM EST |
| 18.50 | 0.20 | 0.25 | 0.26 | -0.15 | -36.59% | 23 | 165 | 0.34 | 0.25 | 0.18 | -0.01 | 5/6/2024 | 5/6/2024 2:58:54 PM EST |
| 19.00 | 0.14 | 0.15 | 0.15 | -0.10 | -40.00% | 31 | 254 | 0.34 | 0.18 | 0.15 | -0.01 | 5/6/2024 | 5/6/2024 2:58:54 PM EST |
| 19.50 | 0.09 | 0.10 | 0.10 | -0.05 | -33.34% | 7 | 41 | 0.35 | 0.12 | 0.11 | -0.01 | 5/6/2024 | 5/6/2024 2:58:54 PM EST |
| 20.00 | 0.05 | 0.07 | 0.06 | -0.06 | -50.00% | 3 | 153 | 0.35 | 0.08 | 0.08 | 0.00 | 5/6/2024 | 5/6/2024 2:58:54 PM EST |
| 20.50 | 0.03 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.36 | 0.05 | 0.06 | 0.00 | 5/2/2024 | 5/6/2024 2:58:54 PM EST |
| 21.00 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.03 | 0.04 | 0.00 | 5/3/2024 | 5/6/2024 2:58:54 PM EST |
| 21.50 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 1 | 43 | 0.41 | 0.02 | 0.03 | 0.00 | 5/6/2024 | 5/6/2024 2:58:54 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 200 | 6 | 0.49 | 0.01 | 0.01 | 0.00 | 5/6/2024 | 5/6/2024 2:58:54 PM EST |
| 22.50 | 0.00 | 0.20 | 0.03 | % | 200 | 0 | 0.72 | 0.01 | 0.01 | 0.00 | 5/6/2024 | 5/6/2024 2:58:54 PM EST | |
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:54 PM EST | |||
| 23.50 | 0.00 | 0.40 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:54 PM EST | |||
| 24.00 | 0.00 | 0.50 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:54 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:54 PM EST | |||
| 26.00 | 0.00 | 0.50 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:54 PM EST | |||
| 27.00 | 0.00 | 0.50 | 0.01 | % | 7 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 2:58:54 PM EST | |
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:54 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 | 0.50 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:54 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:54 PM EST | |||
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:54 PM EST | |||
| 12.00 | 0.00 | 0.31 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:54 PM EST | |||
| 12.50 | 0.01 | 0.50 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:54 PM EST | |||
| 13.00 | 0.01 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:54 PM EST | |||
| 13.50 | 0.02 | 0.04 | 0.02 | 0.00 | 0.00% | 202 | 51 | 0.45 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 2:58:54 PM EST |
| 14.00 | 0.03 | 0.06 | 0.03 | -0.04 | -57.15% | 31 | 279 | 0.43 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 2:58:54 PM EST |
| 14.50 | 0.05 | 0.07 | 0.04 | -0.18 | -81.82% | 2 | 2 | 0.39 | 0.00 | 0.03 | 0.00 | 5/6/2024 | 5/6/2024 2:58:54 PM EST |
| 15.00 | 0.09 | 0.12 | 0.09 | +0.02 | +28.58% | 35 | 44 | 0.38 | -0.05 | 0.12 | 0.00 | 5/6/2024 | 5/6/2024 2:58:54 PM EST |
| 15.50 | 0.16 | 0.19 | 0.15 | -0.01 | -6.25% | 23 | 50 | 0.37 | -0.12 | 0.15 | 0.00 | 5/6/2024 | 5/6/2024 2:58:54 PM EST |
| 16.00 | 0.26 | 0.30 | 0.28 | +0.09 | +47.37% | 45 | 74 | 0.36 | -0.21 | 0.19 | -0.01 | 5/6/2024 | 5/6/2024 2:58:54 PM EST |
| 16.50 | 0.40 | 0.45 | 0.42 | +0.14 | +50.00% | 30 | 19 | 0.35 | -0.31 | 0.22 | -0.01 | 5/6/2024 | 5/6/2024 2:58:54 PM EST |
| 17.00 | 0.61 | 0.66 | 0.64 | +0.20 | +45.46% | 15 | 58 | 0.35 | -0.43 | 0.23 | -0.01 | 5/6/2024 | 5/6/2024 2:58:54 PM EST |
| 17.50 | 0.89 | 0.94 | 0.60 | -0.23 | -27.72% | 1 | 50 | 0.35 | -0.54 | 0.23 | -0.01 | 5/6/2024 | 5/6/2024 2:58:54 PM EST |
| 18.00 | 1.21 | 1.29 | 0.92 | -0.28 | -23.34% | 1 | 20 | 0.34 | -0.65 | 0.21 | -0.01 | 5/6/2024 | 5/6/2024 2:58:54 PM EST |
| 18.50 | 1.55 | 2.17 | 1.22 | 0.00 | 0.00% | 0 | 8 | 0.51 | -0.75 | 0.18 | -0.01 | 5/3/2024 | 5/6/2024 2:58:54 PM EST |
| 19.00 | 0.93 | 2.14 | 2.03 | +0.54 | +36.25% | 4 | 58 | 0.78 | -0.82 | 0.15 | -0.01 | 5/6/2024 | 5/6/2024 2:58:54 PM EST |
| 19.50 | 2.28 | 2.72 | 2.07 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.88 | 0.11 | -0.01 | 5/3/2024 | 5/6/2024 2:58:54 PM EST |
| 20.00 | 2.84 | 3.00 | 2.48 | 0.00 | 0.00% | 0 | 9 | 0.44 | -0.92 | 0.08 | 0.00 | 5/3/2024 | 5/6/2024 2:58:54 PM EST |
| 20.50 | 3.10 | 4.25 | 3.37 | 0.00 | 0.00% | 0 | 9 | 0.87 | -0.95 | 0.06 | 0.00 | 5/2/2024 | 5/6/2024 2:58:54 PM EST |
| 21.00 | 2.43 | 4.35 | 3.88 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.97 | 0.04 | 0.00 | 5/1/2024 | 5/6/2024 2:58:54 PM EST |
| 21.50 | 4.35 | 4.90 | 3.90 | 0.00 | 0.00% | 0 | 8 | 0.75 | -0.98 | 0.03 | 0.00 | 5/3/2024 | 5/6/2024 2:58:54 PM EST |
| 22.00 | 4.35 | 5.00 | % | 0 | 0 | 0.98 | -0.99 | 0.01 | 0.00 | 5/6/2024 2:58:54 PM EST | |||
| 22.50 | 3.45 | 5.65 | 4.90 | 0.00 | 0.00% | 0 | 22 | 0.99 | -0.99 | 0.01 | 0.00 | 4/30/2024 | 5/6/2024 2:58:54 PM EST |
| 23.00 | 5.85 | 6.05 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:54 PM EST | |||
| 23.50 | 6.10 | 7.15 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:54 PM EST | |||
| 24.00 | 6.20 | 8.45 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:54 PM EST | |||
| 25.00 | 7.55 | 8.15 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:54 PM EST | |||
| 26.00 | 7.65 | 9.40 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:54 PM EST | |||
| 27.00 | 8.05 | 10.90 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:54 PM EST | |||
| 30.00 | 12.55 | 13.85 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:54 PM EST |