Options Chain for WESTERN ALLIANCE BANCORP COM (WAL) - $76.12 as of 3/28/2025 9:19:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | % | 0 | 0 | EST | |||||||||
| 50.00 | % | 0 | 0 | EST | |||||||||
| 55.00 | 20.50 | 22.50 | % | 0 | 0 | 0.76 | 0.96 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 60.00 | 15.80 | 18.00 | % | 0 | 0 | 0.55 | 0.91 | 0.01 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 65.00 | 11.60 | 12.90 | 12.20 | % | 1 | 0 | 0.47 | 0.83 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 67.50 | 10.40 | 10.90 | % | 0 | 0 | 0.51 | 0.77 | 0.02 | -0.04 | 3/28/2025 4:00:01 PM EST | |||
| 70.00 | 8.70 | 9.10 | % | 0 | 0 | 0.50 | 0.71 | 0.03 | -0.05 | 3/28/2025 4:00:01 PM EST | |||
| 72.50 | 7.10 | 7.40 | 10.00 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.64 | 0.03 | -0.05 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 75.00 | 5.60 | 5.90 | 5.40 | % | 2 | 0 | 0.47 | 0.57 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 77.50 | 4.30 | 4.60 | 4.30 | -2.80 | -39.44% | 5 | 2 | 0.46 | 0.49 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 80.00 | 3.30 | 3.50 | 4.00 | % | 33 | 0 | 0.45 | 0.41 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 82.50 | 2.45 | 3.40 | 4.40 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.33 | 0.03 | -0.05 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 85.00 | 1.80 | 1.95 | 1.80 | -0.66 | -26.83% | 1 | 84 | 0.44 | 0.27 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 87.50 | % | 0 | 0 | EST | |||||||||
| 90.00 | 0.85 | 1.05 | 1.00 | -0.21 | -17.36% | 16 | 41 | 0.43 | 0.16 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 95.00 | 0.40 | 0.55 | 0.64 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.09 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 100.00 | 0.15 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.05 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.60 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | % | 0 | 0 | EST | |||||||||
| 50.00 | % | 0 | 0 | EST | |||||||||
| 55.00 | 0.30 | 0.50 | % | 0 | 0 | 0.59 | -0.04 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 60.00 | 0.65 | 0.85 | 0.75 | % | 10 | 0 | 0.54 | -0.09 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 65.00 | 1.30 | 1.50 | % | 0 | 0 | 0.50 | -0.17 | 0.02 | -0.04 | 3/28/2025 4:00:01 PM EST | |||
| 67.50 | 1.80 | 2.00 | % | 0 | 0 | 0.49 | -0.23 | 0.02 | -0.04 | 3/28/2025 4:00:01 PM EST | |||
| 70.00 | 2.45 | 2.70 | 1.60 | 0.00 | 0.00% | 0 | 6 | 0.48 | -0.29 | 0.03 | -0.05 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 72.50 | 3.30 | 3.60 | 3.70 | % | 1 | 0 | 0.47 | -0.36 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 75.00 | 4.30 | 4.60 | % | 0 | 0 | 0.45 | -0.43 | 0.03 | -0.05 | 3/28/2025 4:00:01 PM EST | |||
| 77.50 | 5.50 | 5.80 | 5.30 | +0.90 | +20.46% | 33 | 6 | 0.44 | -0.51 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 80.00 | 6.90 | 7.90 | 5.43 | 0.00 | 0.00% | 0 | 26 | 0.46 | -0.59 | 0.03 | -0.05 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 82.50 | 8.60 | 8.90 | 9.10 | +2.00 | +28.17% | 3 | 1 | 0.43 | -0.67 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 85.00 | 10.40 | 10.70 | 8.51 | 0.00 | 0.00% | 0 | 10 | 0.42 | -0.73 | 0.03 | -0.04 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 87.50 | % | 0 | 0 | EST | |||||||||
| 90.00 | 14.50 | 14.80 | 11.20 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.84 | 0.02 | -0.03 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 95.00 | 18.20 | 20.40 | 14.50 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.91 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 100.00 | 23.00 | 25.30 | % | 0 | 0 | 0.36 | -0.95 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 105.00 | 27.20 | 30.70 | % | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 110.00 | 32.40 | 35.40 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 115.00 | 37.80 | 40.60 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |