Options Chain for WESTERN ALLIANCE BANCORP COM (WAL) - $75.54 as of 11/19/2025 9:35:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 18.40 | 21.20 | 19.80 | % | 0.36 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 60.00 | 13.50 | 16.10 | 14.80 | 20.60 | 0.00 | 0.00% | 0.25 | 0 | 301 | 2.53 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:52 PM EST |
| 65.00 | 8.50 | 11.10 | 9.80 | 9.80 | 0.00 | 0.00% | 0.15 | 0 | 78 | 1.85 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 67.50 | 6.60 | 8.70 | 7.65 | 7.70 | +1.10 | +16.67% | 0.11 | 6 | 36 | 1.59 | 0.98 | 0.02 | -0.05 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 70.00 | 4.00 | 7.40 | 5.70 | 4.20 | 0.00 | 0.00% | 0.08 | 0 | 82 | 1.93 | 0.91 | 0.04 | -0.17 | 11/17/2025 | 11/19/2025 3:59:52 PM EST |
| 72.50 | 2.95 | 3.90 | 3.43 | 2.75 | 0.00 | 0.00% | 0.05 | 0 | 415 | 0.97 | 0.80 | 0.08 | -0.26 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 75.00 | 1.30 | 1.90 | 1.60 | 1.50 | 0.00 | 0.00% | 0.02 | 116 | 376 | 0.53 | 0.57 | 0.12 | -0.30 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 77.50 | 0.25 | 0.60 | 0.43 | 0.25 | -0.15 | -37.50% | 0.01 | 13 | 400 | 0.51 | 0.26 | 0.11 | -0.23 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 80.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.06 | -40.00% | 0.00 | 2 | 339 | 0.53 | 0.08 | 0.05 | -0.11 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 82.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.88 | 0.01 | 0.01 | -0.01 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 552 | 1.03 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 87.50 | 0.00 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 422 | 1.47 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.67 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:52 PM EST |
| 92.50 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.46 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.45 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 97.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,305 | 2.21 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/19/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.72 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/19/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 3.46 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/19/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 1.05 | 0.53 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.10 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 11/19/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 1.05 | 0.53 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.39 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 4.92 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 11/19/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 93 | 2.77 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,015 | 1.49 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.05 | -41.67% | 0.00 | 10 | 993 | 1.14 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 67.50 | 0.05 | 0.40 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.04 | -0.02 | 0.02 | -0.05 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 70.00 | 0.10 | 0.30 | 0.20 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.76 | -0.09 | 0.04 | -0.17 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 72.50 | 0.25 | 0.55 | 0.40 | 0.55 | -0.30 | -35.30% | 0.01 | 4 | 267 | 0.64 | -0.20 | 0.08 | -0.26 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 75.00 | 0.80 | 1.10 | 0.95 | 1.20 | -0.25 | -17.25% | 0.01 | 41 | 289 | 0.53 | -0.43 | 0.12 | -0.30 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 77.50 | 2.20 | 2.90 | 2.55 | 2.63 | -0.57 | -17.82% | 0.03 | 3 | 79 | 0.55 | -0.74 | 0.11 | -0.23 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 80.00 | 4.00 | 6.60 | 5.30 | 4.69 | -1.76 | -27.29% | 0.07 | 15 | 389 | 1.69 | -0.92 | 0.05 | -0.11 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 82.50 | 6.50 | 7.90 | 7.20 | 7.60 | 0.00 | 0.00% | 0.09 | 0 | 65 | 1.48 | -0.99 | 0.01 | -0.01 | 11/17/2025 | 11/19/2025 3:59:52 PM EST |
| 85.00 | 8.70 | 11.60 | 10.15 | 10.80 | 0.00 | 0.00% | 0.12 | 18 | 59 | 2.34 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 87.50 | 11.70 | 14.10 | 12.90 | 8.07 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:52 PM EST |
| 90.00 | 13.80 | 16.20 | 15.00 | 10.40 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 11/19/2025 3:59:52 PM EST |
| 92.50 | 16.50 | 19.10 | 17.80 | 14.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 3.13 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:52 PM EST |
| 95.00 | 18.80 | 21.60 | 20.20 | 16.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:52 PM EST |
| 97.50 | 21.10 | 24.10 | 22.60 | 8.80 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 11/19/2025 3:59:52 PM EST |
| 100.00 | 23.80 | 26.60 | 25.20 | 13.90 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.80 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 11/19/2025 3:59:52 PM EST |
| 105.00 | 28.80 | 31.60 | 30.20 | % | 0.29 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 110.00 | 34.00 | 36.60 | 35.30 | % | 0.32 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 115.00 | 39.00 | 41.60 | 40.30 | % | 0.35 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 120.00 | 43.80 | 46.60 | 45.20 | % | 0.38 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 125.00 | 48.60 | 51.60 | 50.10 | % | 0.40 | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 130.00 | 53.80 | 56.60 | 55.20 | % | 0.42 | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST |