Options Chain for WESTERN ALLIANCE BANCORP COM (WAL) - $86.00 as of 10/8/2025 3:28:19 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 34.30 | 35.90 | 35.10 | % | 0.74 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 50.00 | 31.70 | 33.40 | 32.55 | % | 0.65 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 55.00 | 26.60 | 28.30 | 27.45 | % | 0.50 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 60.00 | 21.60 | 23.40 | 22.50 | % | 0.38 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 65.00 | 16.70 | 18.50 | 17.60 | % | 0.27 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 70.00 | 11.90 | 13.20 | 12.55 | % | 0.18 | 0 | 0 | 1.17 | 0.98 | 0.01 | -0.04 | 10/8/2025 2:59:05 PM EST | |||
| 75.00 | 7.10 | 8.70 | 7.90 | 11.00 | 0.00 | 0.00% | 0.11 | 0 | 59 | 0.84 | 0.92 | 0.03 | -0.08 | 9/30/2025 | 10/8/2025 2:59:05 PM EST |
| 77.50 | 4.80 | 6.50 | 5.65 | 8.70 | 0.00 | 0.00% | 0.07 | 0 | 76 | 0.67 | 0.84 | 0.04 | -0.10 | 9/30/2025 | 10/8/2025 2:59:05 PM EST |
| 80.00 | 3.20 | 3.40 | 3.30 | 3.60 | -2.76 | -43.40% | 0.04 | 3 | 92 | 0.40 | 0.72 | 0.06 | -0.12 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 82.50 | 1.80 | 1.95 | 1.88 | 2.00 | -3.40 | -62.97% | 0.02 | 31 | 12 | 0.39 | 0.55 | 0.08 | -0.13 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 85.00 | 0.90 | 1.05 | 0.98 | 1.14 | -2.82 | -71.22% | 0.01 | 188 | 81 | 0.38 | 0.35 | 0.07 | -0.11 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 87.50 | 0.40 | 0.50 | 0.45 | 0.55 | -1.02 | -64.97% | 0.01 | 221 | 298 | 0.39 | 0.20 | 0.05 | -0.08 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 90.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.60 | -75.00% | 0.00 | 274 | 361 | 0.39 | 0.10 | 0.03 | -0.05 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 92.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.33 | -86.85% | 0.00 | 58 | 362 | 0.45 | 0.05 | 0.02 | -0.03 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.29 | -85.30% | 0.00 | 1 | 174 | 0.53 | 0.02 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 97.50 | 0.00 | 0.95 | 0.48 | 0.08 | -0.12 | -60.00% | 0.00 | 5 | 2,100 | 0.96 | 0.01 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.75 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:59:05 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.86 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:59:05 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 115.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 120.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | 0.09 | % | 0.00 | 1 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:05 PM EST | |
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 65.00 | 0.00 | 0.10 | 0.05 | 0.12 | +0.07 | +140.00% | 0.00 | 1 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 70.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.40 | -88.89% | 0.00 | 697 | 2 | 0.56 | -0.02 | 0.01 | -0.04 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 75.00 | 0.20 | 0.30 | 0.25 | 0.20 | -0.18 | -47.37% | 0.00 | 3,386 | 416 | 0.46 | -0.08 | 0.03 | -0.08 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 77.50 | 0.55 | 0.65 | 0.60 | 0.50 | +0.25 | +100.00% | 0.01 | 735 | 257 | 0.45 | -0.16 | 0.04 | -0.10 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 80.00 | 1.10 | 1.25 | 1.18 | 1.10 | +0.18 | +19.57% | 0.01 | 870 | 61 | 0.43 | -0.28 | 0.06 | -0.12 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 82.50 | 2.15 | 2.35 | 2.25 | 2.10 | +1.30 | +162.50% | 0.03 | 85 | 98 | 0.41 | -0.45 | 0.08 | -0.13 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 85.00 | 3.70 | 3.90 | 3.80 | 3.34 | +1.72 | +106.18% | 0.04 | 3 | 189 | 0.41 | -0.65 | 0.07 | -0.11 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 87.50 | 5.60 | 6.00 | 5.80 | 3.35 | +0.50 | +17.55% | 0.07 | 1 | 188 | 0.44 | -0.80 | 0.05 | -0.08 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 90.00 | 6.80 | 8.20 | 7.50 | 3.60 | 0.00 | 0.00% | 0.08 | 0 | 80 | 0.53 | -0.90 | 0.03 | -0.05 | 10/6/2025 | 10/8/2025 2:59:05 PM EST |
| 92.50 | 9.30 | 11.00 | 10.15 | 5.10 | 0.00 | 0.00% | 0.11 | 0 | 64 | 0.68 | -0.95 | 0.02 | -0.03 | 10/6/2025 | 10/8/2025 2:59:05 PM EST |
| 95.00 | 11.70 | 13.30 | 12.50 | 5.40 | 0.00 | 0.00% | 0.13 | 0 | 55 | 0.70 | -0.98 | 0.01 | -0.01 | 9/19/2025 | 10/8/2025 2:59:05 PM EST |
| 97.50 | 14.30 | 16.00 | 15.15 | 7.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.88 | -0.99 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:59:05 PM EST |
| 100.00 | 16.90 | 18.60 | 17.75 | % | 0.18 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 105.00 | 21.70 | 23.50 | 22.60 | % | 0.22 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 110.00 | 26.70 | 28.30 | 27.50 | % | 0.25 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 115.00 | 31.60 | 33.60 | 32.60 | % | 0.28 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 120.00 | 36.60 | 38.60 | 37.60 | % | 0.31 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST |