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   0.235 0.331 47.04 -0.07

 
2021-07-30 - Calls 2021-07-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WBA 1.94 2.25 2.17 0.00 71 336  W   45 WBA 0.00 0.01 0.01 0.00 47 1033  W  
WBA 1.03 1.12 1.07 0.00 394 594  W   46 WBA 0.02 0.04 0.03 0.00 247 1678  W  
WBA 0.25 0.29 0.27 0.00 314 3031  W   47 WBA 0.18 0.22 0.22 0.00 2117 3972  W  
WBA 0.02 0.03 0.03 0.00 613 4823  W   48 WBA 0.88 1.04 1.00 0.00 85 588  W  
WBA 0.01 0.02 0.01 0.00 115 3741  W   48.5 WBA 1.32 1.56 1.39 0.00 42 407  W  
 
2021-08-06 - Calls 2021-08-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WBA 2.10 2.26 2.15 2.23 3 166  W   45 WBA 0.10 0.12 0.10 0.19 663 1016  W  
WBA 1.28 1.36 1.31 1.47 8 297  W   46 WBA 0.25 0.28 0.27 0.43 283 937  W  
WBA 0.66 0.71 0.69 0.88 298 654  W   47 WBA 0.60 0.64 0.62 0.84 1986 1366  W  
WBA 0.44 0.46 0.45 0.65 121 518  W   47.5 WBA 0.87 0.93 0.92 1.11 8 261  W  
WBA 0.29 0.30 0.29 0.47 319 1521  W   48 WBA 1.19 1.28 1.31 1.43 20 160  W  
WBA 0.18 0.20 0.19 0.33 250 1932  W   48.5 WBA 1.55 1.67 1.52 1.79 14 131  W  
 
2021-08-13 - Calls 2021-08-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WBA 2.19 2.39 2.50 2.48 3 72  W   45 WBA 0.22 0.24 0.23 0.44 21 551  W  
WBA 1.46 1.62 1.69 1.80 45 140  W   46 WBA 0.44 0.49 0.48 0.75 23 822  W  
WBA 0.66 0.71 0.67 1.01 60 272  W   47.5 WBA 1.09 1.18 1.05 1.46 7 361  W  
WBA 0.48 0.52 0.48 0.81 28 507  W   48 WBA 1.35 1.53 1.42 1.76 8 154  W  
WBA 0.34 0.38 0.35 0.64 9 315  W   48.5 WBA 1.74 1.90 1.78 2.10 0 48  W  
 
2021-08-20 - Calls 2021-08-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WBA 2.32 2.41 2.35 2.71 20 1059  S   45 WBA 0.44 0.47 0.45 0.65 278 8372  S  
WBA 1.59 1.65 1.62 2.06 37 1011  S   46 WBA 0.76 0.79 0.78 1.00 333 1566  S  
WBA 1.00 1.04 1.01 1.52 81 699  S   47 WBA 1.24 1.27 1.27 1.46 169 381  S  
WBA 0.77 0.82 0.77 1.28 113 3353  S   47.5 WBA 1.51 1.60 1.57 1.73 33 5789  S  
WBA 0.60 0.63 0.61 1.08 134 674  S   48 WBA 1.85 1.95 1.88 2.02 3 146  S  
WBA 0.45 0.49 0.47 0.90 97 741  S   48.5 WBA 2.25 2.33 2.22 2.34 8 88  S  
 
2021-08-27 - Calls 2021-08-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WBA 2.29 2.68 2.27 2.91 0 162  W   45 WBA 0.58 0.66 0.61 0.85 19 417  W  
WBA 1.61 1.89 1.72 2.29 0 202  W   46 WBA 0.92 1.00 0.98 1.22 4 415  W  
WBA 1.10 1.24 1.12 1.75 10 490  W   47 WBA 1.36 1.58 1.44 1.69 5 319  W  
WBA 0.69 0.77 0.70 1.31 4 313  W   48 WBA 2.03 2.16 2.10 2.24 4 132  W  
 
2021-09-03 - Calls 2021-09-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WBA 2.40 2.68 2.80 3.10 0 1  W   45 WBA 0.69 0.83 0.75 1.02 10 71  W  
WBA 1.74 1.92 1.96 2.49 2 12  W   46 WBA 1.06 1.17 1.06 1.41 4 39  W  
WBA 1.19 1.36 1.34 1.96 2 16  W   47 WBA 1.52 1.70 1.60 1.88 0 26  W  
WBA 0.80 0.90 0.93 1.52 1 61  W   48 WBA 2.15 2.28 2.23 2.43 3 13  W  
 
2021-09-10 - Calls 2021-09-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WBA 2.45 2.80 0.00 3.28 0 0  W   45 WBA 0.72 1.07 0.85 1.18 13 0  W  
WBA 1.73 2.21 0.00 2.68 0 0  W   46 WBA 1.09 1.48 0.00 1.58 0 0  W  
WBA 1.16 1.65 0.00 2.16 0 0  W   47 WBA 1.56 2.00 0.00 2.05 0 0  W  
WBA 0.82 1.18 1.00 1.71 10 0  W   48 WBA 2.15 2.57 0.00 2.60 0 0  W  
 
2021-09-17 - Calls 2021-09-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WBA 2.63 2.71 2.61 3.44 19 603  S   45 WBA 0.95 0.99 0.96 1.32 96 1043  S  
WBA 1.22 1.26 1.25 2.10 490 859  S   47.5 WBA 2.08 2.13 2.12 2.48 19 496  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.