Options Chain for WESTERN ALLIANCE BANCORP COM (WAL) - $87.49 as of 12/11/2025 9:04:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 53.70 | 57.10 | 55.40 | % | 1.70 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 35.00 | 51.20 | 54.60 | 52.90 | % | 1.51 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 37.50 | 48.70 | 52.10 | 50.40 | % | 1.34 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 40.00 | 46.40 | 49.70 | 48.05 | % | 1.20 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 42.50 | 43.70 | 47.20 | 45.45 | % | 1.07 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 45.00 | 41.40 | 44.30 | 42.85 | % | 0.95 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 47.50 | 39.10 | 42.20 | 40.65 | % | 0.86 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 50.00 | 36.70 | 39.30 | 38.00 | % | 0.76 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 55.00 | 31.30 | 34.30 | 32.80 | % | 0.60 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 57.50 | 29.20 | 31.80 | 30.50 | 17.80 | 0.00 | 0.00% | 0.53 | 0 | 5 | 2.43 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 12/11/2025 3:59:54 PM EST |
| 60.00 | 26.70 | 29.30 | 28.00 | 22.80 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/11/2025 3:59:54 PM EST |
| 62.50 | 24.20 | 26.80 | 25.50 | 15.60 | 0.00 | 0.00% | 0.41 | 0 | 10 | 2.05 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 3:59:54 PM EST |
| 65.00 | 21.70 | 24.30 | 23.00 | 15.01 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/11/2025 3:59:54 PM EST |
| 67.50 | 19.60 | 21.90 | 20.75 | 15.10 | 0.00 | 0.00% | 0.31 | 0 | 49 | 1.74 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/11/2025 3:59:54 PM EST |
| 70.00 | 16.90 | 19.40 | 18.15 | 18.95 | 0.00 | 0.00% | 0.26 | 0 | 132 | 1.56 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 72.50 | 14.50 | 15.90 | 15.20 | 15.80 | 0.00 | 0.00% | 0.21 | 0 | 161 | 1.10 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 75.00 | 12.20 | 14.50 | 13.35 | 14.30 | 0.00 | 0.00% | 0.18 | 0 | 219 | 1.26 | 0.99 | 0.00 | -0.01 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 77.50 | 9.70 | 12.00 | 10.85 | 10.10 | 0.00 | 0.00% | 0.14 | 0 | 160 | 1.09 | 0.98 | 0.01 | -0.03 | 12/10/2025 | 12/11/2025 3:59:54 PM EST |
| 80.00 | 7.50 | 8.10 | 7.80 | 8.13 | 0.00 | 0.00% | 0.10 | 0 | 288 | 0.60 | 0.93 | 0.02 | -0.05 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 82.50 | 5.20 | 5.80 | 5.50 | 5.40 | 0.00 | 0.00% | 0.07 | 0 | 220 | 0.54 | 0.86 | 0.04 | -0.08 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 85.00 | 3.30 | 3.60 | 3.45 | 3.42 | 0.00 | 0.00% | 0.04 | 0 | 453 | 0.35 | 0.72 | 0.07 | -0.11 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 87.50 | 1.70 | 1.95 | 1.83 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 403 | 0.33 | 0.52 | 0.09 | -0.11 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 90.00 | 0.70 | 0.85 | 0.78 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.32 | 0.29 | 0.09 | -0.09 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 92.50 | 0.15 | 0.35 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.31 | 0.14 | 0.05 | -0.06 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 95.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.34 | 0.06 | 0.03 | -0.04 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 97.50 | 0.00 | 0.35 | 0.18 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.55 | 0.01 | 0.01 | -0.01 | 10/28/2025 | 12/11/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.64 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.93 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/11/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.60 | 0.30 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.10 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/11/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/11/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 607 | 1.59 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/11/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 145 | 3.64 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/11/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 26 | 3.39 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/11/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.75 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/11/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.56 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/11/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.74 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/11/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.40 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/11/2025 3:59:54 PM EST |
| 47.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.36 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/11/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 164 | 2.19 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/11/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3,231 | 2.05 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:54 PM EST |
| 57.50 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.92 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.41 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 62.50 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.09 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.33 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/11/2025 3:59:54 PM EST |
| 67.50 | 0.00 | 0.70 | 0.35 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 440 | 1.37 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/11/2025 3:59:54 PM EST |
| 70.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.79 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 72.50 | 0.00 | 0.65 | 0.33 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.05 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.71 | -0.01 | 0.00 | -0.01 | 12/3/2025 | 12/11/2025 3:59:54 PM EST |
| 77.50 | 0.05 | 0.25 | 0.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.46 | -0.02 | 0.01 | -0.03 | 12/9/2025 | 12/11/2025 3:59:54 PM EST |
| 80.00 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.44 | -0.07 | 0.02 | -0.05 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 82.50 | 0.30 | 0.50 | 0.40 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 389 | 0.40 | -0.14 | 0.04 | -0.08 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 85.00 | 0.65 | 0.90 | 0.78 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.35 | -0.28 | 0.07 | -0.11 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 87.50 | 1.35 | 1.85 | 1.60 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.32 | -0.48 | 0.09 | -0.11 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 90.00 | 2.90 | 3.30 | 3.10 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 79 | 0.31 | -0.71 | 0.09 | -0.09 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 92.50 | 3.50 | 5.90 | 4.70 | 7.20 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.57 | -0.86 | 0.05 | -0.06 | 9/5/2025 | 12/11/2025 3:59:54 PM EST |
| 95.00 | 5.90 | 8.40 | 7.15 | 13.90 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.71 | -0.94 | 0.03 | -0.04 | 10/14/2025 | 12/11/2025 3:59:54 PM EST |
| 97.50 | 8.50 | 10.60 | 9.55 | 20.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.75 | -0.99 | 0.01 | -0.01 | 10/10/2025 | 12/11/2025 3:59:54 PM EST |
| 100.00 | 10.40 | 13.20 | 11.80 | 14.30 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 12/11/2025 3:59:54 PM EST |
| 105.00 | 15.40 | 18.20 | 16.80 | 22.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 12/11/2025 3:59:54 PM EST |
| 110.00 | 20.40 | 23.20 | 21.80 | % | 0.20 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 115.00 | 25.40 | 28.20 | 26.80 | % | 0.23 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 120.00 | 30.80 | 33.20 | 32.00 | % | 0.27 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 125.00 | 35.40 | 38.80 | 37.10 | % | 0.30 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST |