Options Chain for WESTERN ALLIANCE BANCORP COM (WAL) - $87.04 as of 2/21/2025 9:45:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 25.70 | 30.00 | % | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.02 | 2/21/2025 3:59:40 PM EST | |||
| 65.00 | 20.90 | 25.50 | % | 0 | 0 | 0.61 | 0.95 | 0.01 | -0.02 | 2/21/2025 3:59:40 PM EST | |||
| 70.00 | 16.00 | 20.50 | % | 0 | 0 | 0.54 | 0.91 | 0.01 | -0.03 | 2/21/2025 3:59:40 PM EST | |||
| 75.00 | 12.80 | 15.00 | % | 0 | 0 | 0.40 | 0.85 | 0.02 | -0.04 | 2/21/2025 3:59:40 PM EST | |||
| 80.00 | 9.20 | 10.90 | % | 0 | 0 | 0.42 | 0.75 | 0.02 | -0.05 | 2/21/2025 3:59:40 PM EST | |||
| 82.50 | 7.70 | 9.00 | % | 0 | 0 | 0.41 | 0.68 | 0.03 | -0.05 | 2/21/2025 3:59:40 PM EST | |||
| 85.00 | 5.80 | 7.50 | % | 0 | 0 | 0.40 | 0.61 | 0.03 | -0.05 | 2/21/2025 3:59:40 PM EST | |||
| 87.50 | 4.50 | 6.10 | % | 0 | 0 | 0.40 | 0.54 | 0.03 | -0.05 | 2/21/2025 3:59:40 PM EST | |||
| 90.00 | 3.70 | 4.90 | % | 0 | 0 | 0.39 | 0.46 | 0.03 | -0.05 | 2/21/2025 3:59:40 PM EST | |||
| 92.50 | 3.10 | 3.90 | 3.40 | % | 3 | 0 | 0.40 | 0.39 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:40 PM EST | |
| 95.00 | 1.95 | 3.20 | 2.90 | % | 5 | 0 | 0.38 | 0.32 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:40 PM EST | |
| 97.50 | 0.95 | 2.55 | % | 0 | 0 | 0.38 | 0.26 | 0.03 | -0.04 | 2/21/2025 3:59:40 PM EST | |||
| 100.00 | 0.55 | 1.95 | % | 0 | 0 | 0.37 | 0.21 | 0.02 | -0.04 | 2/21/2025 3:59:40 PM EST | |||
| 105.00 | 0.05 | 1.00 | % | 0 | 0 | 0.38 | 0.12 | 0.02 | -0.02 | 2/21/2025 3:59:40 PM EST | |||
| 110.00 | 0.05 | 1.00 | % | 0 | 0 | 0.38 | 0.07 | 0.01 | -0.02 | 2/21/2025 3:59:40 PM EST | |||
| 115.00 | 0.05 | 0.85 | % | 0 | 0 | 0.37 | 0.04 | 0.01 | -0.01 | 2/21/2025 3:59:40 PM EST | |||
| 120.00 | 0.00 | 0.70 | % | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.01 | 2/21/2025 3:59:40 PM EST | |||
| 125.00 | 0.00 | 0.65 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 130.00 | 0.00 | 0.60 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 135.00 | 0.00 | 0.55 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.05 | 0.80 | % | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.02 | 2/21/2025 3:59:40 PM EST | |||
| 65.00 | 0.05 | 0.95 | % | 0 | 0 | 0.49 | -0.05 | 0.01 | -0.02 | 2/21/2025 3:59:40 PM EST | |||
| 70.00 | 0.05 | 0.95 | % | 0 | 0 | 0.45 | -0.09 | 0.01 | -0.03 | 2/21/2025 3:59:40 PM EST | |||
| 75.00 | 0.95 | 1.45 | % | 0 | 0 | 0.42 | -0.15 | 0.02 | -0.04 | 2/21/2025 3:59:40 PM EST | |||
| 80.00 | 1.60 | 2.85 | 2.40 | +0.50 | +26.32% | 2 | 1 | 0.40 | -0.25 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 82.50 | 2.20 | 3.70 | % | 0 | 0 | 0.39 | -0.32 | 0.03 | -0.05 | 2/21/2025 3:59:40 PM EST | |||
| 85.00 | 3.10 | 4.50 | 2.95 | 0.00 | 0.00% | 0 | 12 | 0.40 | -0.39 | 0.03 | -0.05 | 2/20/2025 | 2/21/2025 3:59:40 PM EST |
| 87.50 | 4.30 | 5.90 | % | 0 | 0 | 0.38 | -0.46 | 0.03 | -0.05 | 2/21/2025 3:59:40 PM EST | |||
| 90.00 | 5.70 | 7.00 | % | 0 | 0 | 0.37 | -0.54 | 0.03 | -0.05 | 2/21/2025 3:59:40 PM EST | |||
| 92.50 | 7.50 | 8.60 | % | 0 | 0 | 0.38 | -0.61 | 0.03 | -0.05 | 2/21/2025 3:59:40 PM EST | |||
| 95.00 | 8.80 | 10.40 | % | 0 | 0 | 0.36 | -0.68 | 0.03 | -0.05 | 2/21/2025 3:59:40 PM EST | |||
| 97.50 | 10.50 | 12.40 | % | 0 | 0 | 0.35 | -0.74 | 0.03 | -0.04 | 2/21/2025 3:59:40 PM EST | |||
| 100.00 | 12.40 | 14.50 | % | 0 | 0 | 0.33 | -0.79 | 0.02 | -0.04 | 2/21/2025 3:59:40 PM EST | |||
| 105.00 | 16.60 | 20.10 | % | 0 | 0 | 0.54 | -0.88 | 0.02 | -0.02 | 2/21/2025 3:59:40 PM EST | |||
| 110.00 | 20.70 | 24.70 | % | 0 | 0 | 0.57 | -0.93 | 0.01 | -0.02 | 2/21/2025 3:59:40 PM EST | |||
| 115.00 | 25.50 | 30.20 | % | 0 | 0 | 0.64 | -0.96 | 0.01 | -0.01 | 2/21/2025 3:59:40 PM EST | |||
| 120.00 | 30.80 | 34.20 | % | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:40 PM EST | |||
| 125.00 | 35.50 | 40.30 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 130.00 | 40.90 | 45.20 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 135.00 | 45.50 | 50.30 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST |