Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

WALGREEN BOOTS ALLIANCE INC. M (WBA) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
WBA WALGREEN BOOTS ALLIANCE INC. M   0.335 0.350 17.6 -0.21
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WBA 0.86 2.64 1.23 0.00 0 8  W   16.5 WBA 0.00 0.01 0.01 0.00 0 120  W  
WBA 0.44 0.74 0.71 0.00 4 440  W   17 WBA 0.01 0.02 0.02 0.00 675 2072  W  
WBA 0.18 0.21 0.21 0.00 391 670  W   17.5 WBA 0.08 0.10 0.10 0.00 888 1491  W  
WBA 0.02 0.03 0.02 0.00 2544 4865  W   18 WBA 0.40 0.49 0.45 0.00 230 1885  W  
WBA 0.00 0.01 0.01 0.00 100 5603  W   18.5 WBA 0.85 1.00 0.91 0.00 28 541  W  
WBA 0.00 0.01 0.01 0.00 58 5548  W   19 WBA 1.00 2.45 1.59 0.00 9 240  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WBA 0.93 1.22 1.15 1.16 1 8  W   16.5 WBA 0.04 0.06 0.05 0.03 6 70  W  
WBA 0.73 0.77 0.73 0.74 51 183  W   17 WBA 0.11 0.12 0.11 0.11 426 444  W  
WBA 0.40 0.42 0.41 0.41 258 372  W   17.5 WBA 0.28 0.30 0.29 0.28 863 571  W  
WBA 0.18 0.19 0.19 0.19 857 2342  W   18 WBA 0.55 0.58 0.59 0.56 260 11138  W  
WBA 0.07 0.08 0.08 0.07 212 1675  W   18.5 WBA 0.93 0.97 0.94 0.94 162 363  W  
WBA 0.02 0.03 0.04 0.02 99 2339  W   19 WBA 1.35 1.48 1.42 1.39 224 805  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WBA 1.22 1.74 1.25 1.32 1 2  W   16.5 WBA 0.10 0.13 0.11 0.09 14 24  W  
WBA 0.84 0.89 0.94 0.93 4 546  W   17 WBA 0.21 0.23 0.20 0.19 81 795  W  
WBA 0.52 0.57 0.60 0.61 3 12  W   17.5 WBA 0.38 0.42 0.41 0.37 230 52  W  
WBA 0.30 0.32 0.31 0.37 879 806  W   18 WBA 0.65 0.85 0.68 0.63 224 985  W  
WBA 0.14 0.17 0.16 0.20 249 543  W   18.5 WBA 0.98 1.16 0.97 0.96 11 36  W  
WBA 0.07 0.09 0.09 0.10 261 1309  W   19 WBA 1.20 1.68 1.50 1.36 21 5554  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WBA 1.31 1.37 1.80 1.51 0 48  S   16.5 WBA 0.17 0.19 0.18 0.12 0 165  S  
WBA 0.95 0.98 0.98 1.13 166 3  S   17 WBA 0.30 0.32 0.31 0.23 34 352  S  
WBA 0.65 0.68 0.66 0.81 456 2533  S   17.5 WBA 0.49 0.52 0.49 0.40 847 15561  S  
WBA 0.42 0.44 0.43 0.55 631 351  S   18 WBA 0.75 0.78 0.76 0.63 314 293  S  
WBA 0.24 0.27 0.24 0.35 55 603  S   18.5 WBA 1.08 1.14 1.12 0.93 0 12  S  
WBA 0.13 0.15 0.14 0.22 50 2310  S   19 WBA 1.10 2.32 1.60 1.28 200 182  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WBA 0.76 2.21 1.74 1.75 0 4  W   16.5 WBA 0.29 0.32 0.30 0.14 21 332  W  
WBA 0.97 1.04 1.25 1.37 0 11  W   17 WBA 0.46 0.48 0.47 0.24 141 384  W  
WBA 0.65 0.73 0.71 1.04 8 266  W   17.5 WBA 0.68 0.72 0.65 0.40 4 246  W  
WBA 0.43 0.49 0.48 0.76 175 548  W   18 WBA 0.96 1.01 0.93 0.60 11 367  W  
WBA 0.27 0.31 0.30 0.54 10 371  W   18.5 WBA 0.84 1.36 0.83 0.86 0 164  W  
WBA 0.15 0.19 0.17 0.36 12 562  W   19 WBA 1.27 3.80 1.91 1.18 4 263  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WBA 0.83 1.42 1.66 2.03 0 1  W   16.5 WBA 0.34 0.37 0.36 0.14 10 40  W  
WBA 1.01 1.07 1.11 1.64 0 13  W   17 WBA 0.51 0.54 0.50 0.23 55 104  W  
WBA 0.72 0.77 0.79 1.30 25 51  W   17.5 WBA 0.74 0.78 0.76 0.36 51 255  W  
WBA 0.49 0.54 0.51 1.00 6 197  W   18 WBA 1.02 1.07 1.09 0.54 3 258  W  
WBA 0.32 0.36 0.36 0.75 9 168  W   18.5 WBA 1.22 1.41 1.28 0.77 0 216  W  
WBA 0.19 0.24 0.24 0.55 4 326  W   19 WBA 1.16 2.27 1.57 1.04 0 56  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WBA 0.50 1.47 0.00 2.35 0 0  W   16.5 WBA 0.35 0.44 0.00 0.12 0 0  W  
WBA 1.04 1.20 0.00 1.96 0 0  W   17 WBA 0.55 0.64 0.56 0.20 3 0  W  
WBA 0.75 2.75 0.00 1.61 0 0  W   17.5 WBA 0.76 0.87 0.00 0.32 0 0  W  
WBA 0.52 0.62 0.57 1.29 14 0  W   18 WBA 1.05 1.13 0.00 0.47 0 0  W  
WBA 0.34 0.44 0.39 1.02 70 0  W   18.5 WBA 1.38 1.64 0.00 0.66 0 0  W  
WBA 0.21 0.33 0.30 0.78 1 0  W   19 WBA 0.66 2.01 1.57 0.89 5 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WBA 0.95 0.98 0.95 2.37 634 7534  S   17.5 WBA 0.95 0.96 0.96 0.20 605 18378  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.