Options Chain for WESTERN ALLIANCE BANCORP COM (WAL) - $93.92 as of 10/17/2024 10:18:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 57.90 | 60.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:47 PM EST | |||
| 37.50 | 55.40 | 58.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:47 PM EST | |||
| 40.00 | 52.90 | 55.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:47 PM EST | |||
| 42.50 | 50.40 | 53.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:47 PM EST | |||
| 45.00 | 47.90 | 50.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:47 PM EST | |||
| 47.50 | 45.40 | 47.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.04 | 10/17/2024 3:59:47 PM EST | |||
| 50.00 | 42.90 | 45.70 | 25.07 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | -0.04 | 8/6/2024 | 10/17/2024 3:59:47 PM EST |
| 55.00 | 37.90 | 40.50 | % | 0 | 0 | 8.85 | 1.00 | 0.00 | -0.04 | 10/17/2024 3:59:47 PM EST | |||
| 60.00 | 32.90 | 35.70 | % | 0 | 0 | 7.71 | 1.00 | 0.00 | -0.05 | 10/17/2024 3:59:47 PM EST | |||
| 65.00 | 27.90 | 30.30 | 14.90 | 0.00 | 0.00% | 0 | 1 | 6.64 | 1.00 | 0.00 | -0.05 | 9/6/2024 | 10/17/2024 3:59:47 PM EST |
| 67.50 | 25.30 | 28.20 | % | 0 | 0 | 6.14 | 1.00 | 0.00 | -0.05 | 10/17/2024 3:59:47 PM EST | |||
| 70.00 | 23.40 | 25.90 | 15.43 | 0.00 | 0.00% | 0 | 19 | 4.29 | 1.00 | 0.00 | -0.06 | 10/10/2024 | 10/17/2024 3:59:47 PM EST |
| 72.50 | 20.60 | 23.70 | 18.50 | 0.00 | 0.00% | 0 | 63 | 4.36 | 1.00 | 0.00 | -0.08 | 10/15/2024 | 10/17/2024 3:59:47 PM EST |
| 75.00 | 17.00 | 20.90 | 16.40 | 0.00 | 0.00% | 0 | 44 | 3.49 | 1.00 | 0.00 | -0.11 | 10/15/2024 | 10/17/2024 3:59:47 PM EST |
| 77.50 | 15.80 | 18.30 | 13.90 | 0.00 | 0.00% | 0 | 54 | 3.21 | 0.99 | 0.00 | -0.20 | 10/15/2024 | 10/17/2024 3:59:47 PM EST |
| 80.00 | 12.10 | 15.70 | 14.00 | +4.82 | +52.51% | 6 | 144 | 2.72 | 0.97 | 0.01 | -0.33 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 82.50 | 9.50 | 13.60 | 9.00 | +1.19 | +15.24% | 2 | 60 | 2.51 | 0.94 | 0.02 | -0.55 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 85.00 | 7.40 | 10.10 | 9.40 | +2.05 | +27.90% | 29 | 364 | 1.56 | 0.89 | 0.02 | -0.80 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 87.50 | 6.90 | 9.10 | 7.20 | +1.60 | +28.58% | 46 | 486 | 1.42 | 0.82 | 0.04 | -1.06 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 90.00 | 5.00 | 5.60 | 5.30 | +1.39 | +35.55% | 57 | 1,223 | 1.53 | 0.72 | 0.05 | -1.30 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 92.50 | 3.40 | 4.80 | 3.60 | +1.10 | +44.00% | 255 | 285 | 1.43 | 0.59 | 0.05 | -1.44 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 95.00 | 2.20 | 2.80 | 2.45 | +0.85 | +53.13% | 280 | 446 | 1.44 | 0.45 | 0.06 | -1.43 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 100.00 | 0.80 | 0.95 | 0.80 | +0.33 | +70.22% | 394 | 186 | 1.45 | 0.22 | 0.04 | -1.04 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 105.00 | 0.20 | 0.35 | 0.31 | +0.16 | +106.67% | 153 | 16 | 1.50 | 0.08 | 0.02 | -0.54 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 110.00 | 0.05 | 0.15 | 0.15 | +0.10 | +200.00% | 90 | 1 | 1.59 | 0.02 | 0.01 | -0.21 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 45 | 0.00 | 0.00 | 0.00 | -0.03 | 8/7/2024 | 10/17/2024 3:59:47 PM EST |
| 37.50 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:47 PM EST | |||
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:47 PM EST | |||
| 42.50 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:47 PM EST | |||
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:47 PM EST | |||
| 47.50 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.04 | 10/17/2024 3:59:47 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | -0.04 | 8/23/2024 | 10/17/2024 3:59:47 PM EST |
| 55.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 33 | 0.00 | 0.00 | 0.00 | -0.04 | 9/3/2024 | 10/17/2024 3:59:47 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 33 | 0.00 | 0.00 | 0.00 | -0.05 | 9/20/2024 | 10/17/2024 3:59:47 PM EST |
| 65.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 51 | 3.09 | 0.00 | 0.00 | -0.05 | 10/14/2024 | 10/17/2024 3:59:47 PM EST |
| 67.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 29 | 2.80 | 0.00 | 0.00 | -0.05 | 10/11/2024 | 10/17/2024 3:59:47 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 246 | 2.53 | 0.00 | 0.00 | -0.06 | 10/14/2024 | 10/17/2024 3:59:47 PM EST |
| 72.50 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 15 | 590 | 2.25 | 0.00 | 0.00 | -0.08 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | -0.08 | -61.54% | 69 | 256 | 2.22 | 0.00 | 0.00 | -0.11 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 77.50 | 0.00 | 0.30 | 0.05 | -0.12 | -70.59% | 11 | 118 | 1.94 | -0.01 | 0.00 | -0.20 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 80.00 | 0.05 | 0.25 | 0.25 | -0.03 | -10.72% | 74 | 225 | 1.59 | -0.03 | 0.01 | -0.33 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 82.50 | 0.15 | 0.25 | 0.25 | -0.18 | -41.86% | 423 | 277 | 1.60 | -0.06 | 0.02 | -0.55 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 85.00 | 0.25 | 0.45 | 0.40 | -0.35 | -46.67% | 126 | 285 | 1.54 | -0.11 | 0.02 | -0.80 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 87.50 | 0.35 | 0.75 | 0.75 | -0.70 | -48.28% | 76 | 360 | 1.50 | -0.18 | 0.04 | -1.06 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 90.00 | 1.00 | 1.40 | 1.27 | -0.98 | -43.56% | 627 | 503 | 1.46 | -0.28 | 0.05 | -1.30 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 92.50 | 1.95 | 2.35 | 2.30 | -1.00 | -30.31% | 186 | 22 | 1.35 | -0.41 | 0.05 | -1.44 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 95.00 | 3.20 | 3.60 | 3.46 | -1.04 | -23.12% | 29 | 10 | 1.42 | -0.55 | 0.06 | -1.43 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 100.00 | 6.50 | 7.10 | 7.05 | -14.95 | -67.96% | 4 | 2 | 1.45 | -0.78 | 0.04 | -1.04 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 105.00 | 10.50 | 13.40 | % | 0 | 0 | 1.94 | -0.92 | 0.02 | -0.54 | 10/17/2024 3:59:47 PM EST | |||
| 110.00 | 14.20 | 17.20 | % | 0 | 0 | 2.74 | -0.98 | 0.01 | -0.21 | 10/17/2024 3:59:47 PM EST |