Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
WBA WALGREEN BOOTS ALLIANCE INC. M   0.338 0.278 42.15 1.19

 
2022-05-27 - Calls 2022-05-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WBA 1.37 1.45 1.45 1.22 236 456  W   41 WBA 0.25 0.28 0.27 0.07 77 1114  W  
WBA 1.01 1.07 1.06 0.82 309 426  W   41.5 WBA 0.36 0.41 0.37 0.17 89 81  W  
WBA 0.68 0.74 0.70 0.50 403 357  W   42 WBA 0.53 0.59 0.63 0.35 101 216  W  
WBA 0.42 0.48 0.41 0.27 582 482  W   42.5 WBA 0.77 0.87 0.80 0.62 217 115  W  
WBA 0.26 0.29 0.27 0.13 1042 464  W   43 WBA 1.08 1.18 1.16 0.98 72 522  W  
WBA 0.14 0.17 0.15 0.05 531 600  W   43.5 WBA 1.37 1.65 1.52 1.40 5 31  W  
 
2022-06-03 - Calls 2022-06-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WBA 1.60 1.70 1.59 1.49 6 123  W   41 WBA 0.48 0.53 0.52 0.31 66 258  W  
WBA 1.27 1.35 1.26 1.15 14 15  W   41.5 WBA 0.63 0.73 0.69 0.48 39 14  W  
WBA 0.97 1.05 1.00 0.86 222 196  W   42 WBA 0.82 0.90 0.90 0.69 37 119  W  
WBA 0.72 0.79 0.77 0.63 129 661  W   42.5 WBA 1.06 1.16 1.08 0.95 51 56  W  
WBA 0.52 0.55 0.52 0.44 204 297  W   43 WBA 1.34 1.51 1.39 1.26 5 49  W  
WBA 0.36 0.40 0.37 0.29 65 278  W   43.5 WBA 1.66 1.83 3.52 1.62 0 15  W  
 
2022-06-10 - Calls 2022-06-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WBA 1.85 2.06 2.00 1.72 18 238  W   41 WBA 0.73 0.82 0.72 0.50 7 131  W  
WBA 1.50 1.74 1.62 1.40 1 0  W   41.5 WBA 0.86 1.02 0.90 0.68 2 0  W  
WBA 1.24 1.38 1.37 1.12 25 449  W   42 WBA 1.11 1.22 1.15 0.90 19 1470  W  
WBA 0.98 1.17 1.08 0.88 12 0  W   42.5 WBA 1.27 1.48 1.38 1.15 1 0  W  
WBA 0.70 0.89 0.79 0.68 23 722  W   43 WBA 1.53 1.75 1.62 1.45 1 86  W  
WBA 0.57 0.72 0.69 0.51 56 0  W   43.5 WBA 1.92 2.07 0.00 1.78 0 0  W  
 
2022-06-17 - Calls 2022-06-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WBA 2.08 2.18 0.00 1.94 0 0  S   41 WBA 0.94 1.00 0.93 0.64 10 0  S  
WBA 1.77 1.88 1.82 1.63 41 0  S   41.5 WBA 1.12 1.19 1.15 0.83 30 0  S  
WBA 1.48 1.57 1.43 1.35 29 0  S   42 WBA 1.36 1.39 1.37 1.05 17 0  S  
WBA 1.23 1.32 1.30 1.10 657 2648  S   42.5 WBA 1.60 1.65 1.65 1.30 162 4599  S  
WBA 1.00 1.07 1.00 0.89 210 0  S   43 WBA 1.83 1.93 1.80 1.59 6 0  S  
WBA 0.80 0.87 0.84 0.71 103 0  S   43.5 WBA 2.11 2.22 0.00 1.90 0 0  S  
 
2022-06-24 - Calls 2022-06-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WBA 2.21 2.46 2.35 2.15 46 57  W   41 WBA 0.76 1.23 1.73 0.76 0 147  W  
WBA 1.58 1.79 1.68 1.56 131 76  W   42 WBA 1.44 1.59 1.49 1.16 3 227  W  
WBA 1.09 1.45 1.19 1.09 16 40  W   43 WBA 1.94 2.14 1.98 1.69 8 51  W  
 
2022-07-01 - Calls 2022-07-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WBA 2.34 2.72 2.20 2.36 1 37  W   41 WBA 1.20 1.37 1.32 0.84 25 41  W  
WBA 1.70 2.02 1.85 1.78 2 1  W   42 WBA 1.31 1.75 1.68 1.25 8 69  W  
WBA 1.21 1.59 1.40 1.29 37 7  W   43 WBA 1.98 2.47 2.18 1.76 10 36  W  
 
2022-07-15 - Calls 2022-07-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WBA 1.84 2.08 2.00 1.94 360 967  S   42.5 WBA 2.03 2.37 2.24 1.58 127 3357  S  


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


Data Provided by HistoricalOptionData.com
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.