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   0.254 0.333 47.12 -1.19

 
2021-10-29 - Calls 2021-10-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WBA 2.00 2.19 2.16 2.12 4 132  W   45 WBA 0.01 0.06 0.03 0.00 276 609  W  
WBA 1.14 1.29 1.28 1.15 2 224  W   46 WBA 0.06 0.07 0.06 0.03 110 708  W  
WBA 0.41 0.48 0.45 0.39 57 449  W   47 WBA 0.29 0.35 0.30 0.27 145 404  W  
WBA 0.21 0.27 0.24 0.17 290 93  W   47.5 WBA 0.58 0.64 0.48 0.55 132 510  W  
WBA 0.10 0.14 0.16 0.06 332 1112  W   48 WBA 0.97 1.03 0.99 0.94 366 1825  W  
WBA 0.02 0.04 0.03 0.00 317 2794  W   49 WBA 1.83 1.97 1.61 1.88 17 514  W  
 
2021-11-05 - Calls 2021-11-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WBA 2.19 2.47 2.84 2.34 21 30  W   45 WBA 0.12 0.17 0.15 0.21 24 78  W  
WBA 1.41 1.51 1.76 1.58 10 41  W   46 WBA 0.30 0.36 0.31 0.46 66 336  W  
WBA 0.79 0.87 0.99 0.99 43 74  W   47 WBA 0.66 0.73 0.70 0.87 136 238  W  
WBA 0.56 0.64 0.74 0.75 133 17  W   47.5 WBA 0.93 1.01 0.96 1.13 107 161  W  
WBA 0.40 0.42 0.44 0.56 95 116  W   48 WBA 1.25 1.34 1.17 1.44 254 1532  W  
WBA 0.18 0.21 0.19 0.29 203 335  W   49 WBA 2.01 2.20 1.86 2.17 16 205  W  
 
2021-11-12 - Calls 2021-11-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WBA 2.29 2.67 2.64 2.58 1 10  W   45 WBA 0.35 0.40 0.37 0.46 65 146  W  
WBA 1.56 1.83 3.05 1.90 0 10  W   46 WBA 0.65 0.73 0.65 0.77 36 191  W  
WBA 0.98 1.09 1.10 1.33 16 24  W   47 WBA 1.11 1.25 1.16 1.20 15 156  W  
WBA 0.55 0.76 0.64 0.89 40 226  W   48 WBA 1.73 1.90 1.59 1.76 11 204  W  
WBA 0.30 0.46 0.40 0.57 5 70  W   49 WBA 2.54 2.69 2.48 2.44 20 270  W  
 
2021-11-19 - Calls 2021-11-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WBA 2.39 2.51 2.46 2.80 16 1087  S   45 WBA 0.51 0.54 0.52 0.67 156 3521  S  
WBA 1.69 1.73 1.75 2.15 597 307  S   46 WBA 0.85 0.89 0.83 1.02 250 321  S  
WBA 1.11 1.17 1.18 1.60 57 243  S   47 WBA 1.34 1.39 1.32 1.47 108 583  S  
WBA 0.87 0.93 0.97 1.37 282 3045  S   47.5 WBA 1.64 1.69 1.42 1.73 38 3894  S  
WBA 0.68 0.74 0.68 1.16 241 482  S   48 WBA 1.95 2.02 1.68 2.02 15 592  S  
WBA 0.40 0.45 0.45 0.81 217 725  S   49 WBA 2.66 2.80 2.46 2.67 4 247  S  
 
2021-11-26 - Calls 2021-11-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WBA 2.40 2.67 4.10 3.00 0 22  W   45 WBA 0.59 0.73 0.62 0.86 32 59  W  
WBA 1.73 1.91 2.72 2.37 0 109  W   46 WBA 0.95 1.04 0.80 1.23 2 190  W  
WBA 1.16 1.30 1.33 1.83 13 66  W   47 WBA 1.44 1.53 1.28 1.69 1 67  W  
WBA 0.75 0.85 0.85 1.38 18 18  W   48 WBA 1.97 2.31 1.86 2.24 2 232  W  
WBA 0.45 0.54 0.52 1.02 3 75  W   49 WBA 2.73 2.91 2.67 2.88 1 91  W  
 
2021-12-03 - Calls 2021-12-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WBA 2.50 2.83 0.00 3.19 0 0  W   45 WBA 0.72 0.80 0.74 1.03 4 30  W  
WBA 1.79 2.01 2.92 2.57 0 6  W   46 WBA 1.04 1.21 1.07 1.42 6 17  W  
WBA 1.30 1.48 2.60 2.04 0 3  W   47 WBA 1.50 1.70 1.41 1.88 1 10  W  
WBA 0.74 1.02 1.04 1.59 102 82  W   48 WBA 2.13 2.38 1.86 2.43 18 3  W  
WBA 0.60 0.66 0.70 1.22 6 7  W   49 WBA 2.79 3.05 1.68 3.06 0 1  W  
 
2021-12-17 - Calls 2021-12-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WBA 2.75 2.82 2.80 3.52 11 133  S   45 WBA 1.03 1.10 1.00 1.33 142 664  S  
WBA 1.35 1.41 1.37 2.17 42 749  S   47.5 WBA 2.17 2.24 2.00 2.48 271 950  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.