Options Chain for WESTERN ALLIANCE BANCORP COM (WAL) - $91.06 as of 1/22/2025 9:32:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 32.10 | 33.60 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 65.00 | 27.20 | 28.80 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 70.00 | 22.50 | 23.60 | 18.50 | 0.00 | 0.00% | 0 | 24 | 0.75 | 0.96 | 0.01 | -0.02 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 72.50 | 19.90 | 21.30 | 8.50 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.94 | 0.01 | -0.03 | 1/13/2025 | 1/21/2025 4:00:04 PM EST |
| 75.00 | 17.50 | 19.10 | 9.90 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.92 | 0.01 | -0.03 | 1/14/2025 | 1/21/2025 4:00:04 PM EST |
| 77.50 | 15.10 | 16.40 | 13.00 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.89 | 0.01 | -0.04 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 80.00 | 13.00 | 13.60 | 11.10 | 0.00 | 0.00% | 0 | 26 | 0.48 | 0.86 | 0.02 | -0.05 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 82.50 | 11.00 | 11.40 | 11.00 | 0.00 | 0.00% | 0 | 58 | 0.46 | 0.81 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 85.00 | 7.10 | 10.70 | 8.78 | 0.00 | 0.00% | 0 | 1,047 | 0.33 | 0.76 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 87.50 | 5.40 | 7.60 | 6.95 | 0.00 | 0.00% | 0 | 229 | 0.34 | 0.69 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 90.00 | 5.60 | 7.90 | 5.80 | 0.00 | 0.00% | 0 | 131 | 0.52 | 0.61 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 92.50 | 4.30 | 6.50 | 4.10 | 0.00 | 0.00% | 0 | 296 | 0.51 | 0.52 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 95.00 | 3.20 | 3.60 | 3.32 | 0.00 | 0.00% | 0 | 254 | 0.42 | 0.43 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 97.50 | 2.30 | 2.65 | 2.17 | 0.00 | 0.00% | 0 | 49 | 0.42 | 0.35 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 100.00 | 1.55 | 2.15 | 1.85 | 0.00 | 0.00% | 0 | 177 | 0.43 | 0.27 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 105.00 | 0.80 | 1.20 | 0.91 | 0.00 | 0.00% | 0 | 109 | 0.42 | 0.16 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 110.00 | 0.35 | 0.60 | 0.36 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.09 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 115.00 | 0.15 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.05 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.02 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 0.40 | % | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 135.00 | 0.00 | 2.50 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 22 | 0.68 | -0.01 | 0.00 | -0.01 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 70.00 | 0.05 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 123 | 0.54 | -0.04 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 72.50 | 0.10 | 1.55 | 0.36 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.06 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 75.00 | 0.30 | 0.45 | 0.85 | 0.00 | 0.00% | 0 | 1,525 | 0.49 | -0.08 | 0.01 | -0.03 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 77.50 | 0.50 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 78 | 0.47 | -0.11 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 80.00 | 0.70 | 1.25 | 0.85 | 0.00 | 0.00% | 0 | 39 | 0.48 | -0.14 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 82.50 | 0.05 | 1.70 | 2.60 | 0.00 | 0.00% | 0 | 11 | 0.47 | -0.19 | 0.02 | -0.05 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 85.00 | 1.55 | 2.30 | 1.80 | 0.00 | 0.00% | 0 | 108 | 0.46 | -0.24 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 87.50 | 0.45 | 2.65 | 2.60 | 0.00 | 0.00% | 0 | 132 | 0.33 | -0.31 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 90.00 | 3.10 | 5.50 | 3.70 | 0.00 | 0.00% | 0 | 98 | 0.51 | -0.39 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 92.50 | 3.10 | 5.70 | 4.81 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.48 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 95.00 | 5.70 | 6.30 | 11.28 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.57 | 0.04 | -0.07 | 1/6/2025 | 1/21/2025 4:00:04 PM EST |
| 97.50 | 7.30 | 9.60 | % | 0 | 0 | 0.51 | -0.65 | 0.03 | -0.07 | 1/21/2025 4:00:04 PM EST | |||
| 100.00 | 9.00 | 11.60 | % | 0 | 0 | 0.52 | -0.73 | 0.03 | -0.06 | 1/21/2025 4:00:04 PM EST | |||
| 105.00 | 13.00 | 14.40 | % | 0 | 0 | 0.45 | -0.84 | 0.02 | -0.05 | 1/21/2025 4:00:04 PM EST | |||
| 110.00 | 17.00 | 18.60 | % | 0 | 0 | 0.58 | -0.91 | 0.01 | -0.03 | 1/21/2025 4:00:04 PM EST | |||
| 115.00 | 21.80 | 23.30 | % | 0 | 0 | 0.65 | -0.95 | 0.01 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 120.00 | 26.80 | 28.20 | % | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 125.00 | 31.80 | 33.20 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 130.00 | 36.90 | 39.90 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 135.00 | 40.60 | 44.40 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST |