Options Chain for WALGREENS BOOTS ALLIANCE INC COM (WBA) - $17.34 as of 5/2/2024 12:43:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.80 | 15.05 | % | 0 | 0 | 8.98 | 1.00 | 0.00 | 0.00 | 5/2/2024 11:59:07 AM EST | |||
| 5.00 | 12.30 | 12.45 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/2/2024 11:59:07 AM EST | |||
| 7.50 | 9.80 | 10.05 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/2/2024 11:59:07 AM EST | |||
| 10.00 | 7.30 | 7.45 | 7.86 | 0.00 | 0.00% | 0 | 20 | 0.64 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 11:59:07 AM EST |
| 12.50 | 4.85 | 4.95 | 4.95 | -0.25 | -4.81% | 1 | 61 | 0.50 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 11:59:07 AM EST |
| 15.00 | 2.46 | 2.53 | 2.48 | -0.17 | -6.42% | 31 | 576 | 0.36 | 0.89 | 0.10 | 0.00 | 5/2/2024 | 5/2/2024 11:59:07 AM EST |
| 17.50 | 0.76 | 0.78 | 0.77 | -0.03 | -3.75% | 595 | 9,791 | 0.35 | 0.49 | 0.19 | -0.01 | 5/2/2024 | 5/2/2024 11:59:07 AM EST |
| 20.00 | 0.14 | 0.15 | 0.14 | -0.03 | -17.65% | 1,112 | 19,505 | 0.34 | 0.15 | 0.10 | 0.00 | 5/2/2024 | 5/2/2024 11:59:07 AM EST |
| 22.50 | 0.04 | 0.05 | 0.04 | -0.01 | -20.00% | 113 | 23,077 | 0.40 | 0.04 | 0.03 | 0.00 | 5/2/2024 | 5/2/2024 11:59:07 AM EST |
| 25.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 21 | 11,638 | 0.48 | 0.01 | 0.01 | 0.00 | 5/2/2024 | 5/2/2024 11:59:07 AM EST |
| 27.50 | 0.01 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 4,305 | 0.62 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 11:59:07 AM EST |
| 30.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 6,827 | 0.67 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 11:59:07 AM EST |
| 32.50 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 5,672 | 0.83 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 11:59:07 AM EST |
| 35.00 | 0.01 | 0.03 | 0.08 | 0.00 | 0.00% | 0 | 1,925 | 0.79 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/2/2024 11:59:07 AM EST |
| 37.50 | 0.00 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 2,442 | 1.10 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/2/2024 11:59:07 AM EST |
| 40.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 1,224 | 0.93 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/2/2024 11:59:07 AM EST |
| 42.50 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 932 | 1.29 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/2/2024 11:59:07 AM EST |
| 45.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 1,141 | 1.04 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 11:59:07 AM EST |
| 47.50 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 82 | 1.42 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 5/2/2024 11:59:07 AM EST |
| 50.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 762 | 1.25 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 5/2/2024 11:59:07 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.15 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:59:07 AM EST | |||
| 5.00 | 0.00 | 0.15 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:59:07 AM EST | |||
| 7.50 | 0.00 | 0.15 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:59:07 AM EST | |||
| 10.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 231 | 0.64 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/2/2024 11:59:07 AM EST |
| 12.50 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 8 | 780 | 0.43 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 11:59:07 AM EST |
| 15.00 | 0.18 | 0.19 | 0.18 | 0.00 | 0.00% | 58 | 6,208 | 0.38 | -0.11 | 0.10 | 0.00 | 5/2/2024 | 5/2/2024 11:59:07 AM EST |
| 17.50 | 1.02 | 1.04 | 1.03 | 0.00 | 0.00% | 15,034 | 18,559 | 0.35 | -0.51 | 0.19 | -0.01 | 5/2/2024 | 5/2/2024 11:59:07 AM EST |
| 20.00 | 2.87 | 2.95 | 2.86 | +0.05 | +1.78% | 49 | 19,027 | 0.36 | -0.85 | 0.10 | 0.00 | 5/2/2024 | 5/2/2024 11:59:07 AM EST |
| 22.50 | 5.30 | 5.40 | 5.25 | -0.17 | -3.14% | 1 | 11,954 | 0.52 | -0.96 | 0.03 | 0.00 | 5/2/2024 | 5/2/2024 11:59:07 AM EST |
| 25.00 | 7.75 | 7.90 | 7.72 | -0.12 | -1.54% | 3 | 2,195 | 0.59 | -0.99 | 0.01 | 0.00 | 5/2/2024 | 5/2/2024 11:59:07 AM EST |
| 27.50 | 10.25 | 10.40 | 10.28 | +0.53 | +5.44% | 3 | 2,477 | 0.71 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 11:59:07 AM EST |
| 30.00 | 12.75 | 12.85 | 12.38 | 0.00 | 0.00% | 0 | 543 | 0.83 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/2/2024 11:59:07 AM EST |
| 32.50 | 15.25 | 15.35 | 11.40 | 0.00 | 0.00% | 0 | 134 | 0.95 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 5/2/2024 11:59:07 AM EST |
| 35.00 | 17.10 | 17.85 | 13.70 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/21/2024 | 5/2/2024 11:59:07 AM EST |
| 37.50 | 19.45 | 20.35 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:59:07 AM EST | |||
| 40.00 | 22.70 | 23.00 | 22.00 | 0.00 | 0.00% | 0 | 2 | 1.17 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 5/2/2024 11:59:07 AM EST |
| 42.50 | 25.15 | 25.50 | % | 0 | 1 | 1.43 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:59:07 AM EST | |||
| 45.00 | 27.50 | 28.10 | 23.21 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/23/2024 | 5/2/2024 11:59:07 AM EST |
| 47.50 | 29.60 | 30.45 | 29.70 | 0.00 | 0.00% | 0 | 3 | 1.39 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/2/2024 11:59:07 AM EST |
| 50.00 | 32.65 | 32.90 | 32.35 | 0.00 | 0.00% | 0 | 10 | 1.52 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 5/2/2024 11:59:07 AM EST |