Options Chain for WESTERN ALLIANCE BANCORP COM (WAL) - $72.01 as of 5/5/2025 9:31:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 41.40 | 43.20 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 32.50 | 37.80 | 40.90 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 35.00 | 36.50 | 38.10 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 37.50 | 33.50 | 35.60 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 40.00 | 31.50 | 33.60 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 42.50 | 29.20 | 30.60 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 45.00 | 26.60 | 28.40 | 39.70 | 0.00 | 0.00% | 0 | 3 | 1.09 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 5/5/2025 3:59:54 PM EST |
| 47.50 | 24.00 | 26.00 | 44.88 | 0.00 | 0.00% | 0 | 0 | 1.09 | 0.98 | 0.00 | 0.00 | 12/11/2024 | 5/5/2025 3:59:54 PM EST |
| 50.00 | 22.00 | 23.30 | % | 0 | 0 | 0.92 | 0.97 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 52.50 | 19.50 | 20.90 | 15.20 | 0.00 | 0.00% | 0 | 0 | 0.85 | 0.95 | 0.01 | -0.01 | 4/17/2025 | 5/5/2025 3:59:54 PM EST |
| 55.00 | 16.90 | 18.90 | 14.80 | 0.00 | 0.00% | 0 | 21 | 0.74 | 0.92 | 0.01 | -0.02 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 57.50 | 14.80 | 16.10 | 13.30 | 0.00 | 0.00% | 0 | 32 | 0.64 | 0.89 | 0.01 | -0.02 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 60.00 | 12.50 | 13.70 | 11.70 | 0.00 | 0.00% | 0 | 14 | 0.58 | 0.85 | 0.02 | -0.03 | 4/24/2025 | 5/5/2025 3:59:54 PM EST |
| 62.50 | 10.40 | 11.50 | 10.70 | 0.00 | 0.00% | 0 | 21 | 0.54 | 0.81 | 0.02 | -0.03 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 65.00 | 8.40 | 8.90 | 9.90 | 0.00 | 0.00% | 0 | 24 | 0.47 | 0.75 | 0.02 | -0.04 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 67.50 | 6.80 | 7.10 | 6.60 | 0.00 | 0.00% | 0 | 21 | 0.46 | 0.68 | 0.03 | -0.04 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 70.00 | 5.20 | 5.40 | 6.37 | +2.37 | +59.25% | 5 | 119 | 0.44 | 0.59 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 72.50 | 3.80 | 4.00 | 4.20 | +0.32 | +8.25% | 5 | 19 | 0.42 | 0.50 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 75.00 | 2.65 | 2.85 | 3.00 | -0.40 | -11.77% | 83 | 125 | 0.40 | 0.40 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 77.50 | 1.80 | 1.95 | 2.05 | -0.27 | -11.64% | 8 | 140 | 0.39 | 0.30 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 80.00 | 1.05 | 1.30 | 1.55 | +0.30 | +24.00% | 7 | 309 | 0.37 | 0.22 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 82.50 | 0.20 | 0.85 | 0.78 | 0.00 | 0.00% | 0 | 68 | 0.34 | 0.15 | 0.03 | -0.03 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 85.00 | 0.30 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 505 | 0.36 | 0.10 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 87.50 | 0.05 | 0.40 | 0.34 | 0.00 | 0.00% | 0 | 54 | 0.35 | 0.07 | 0.02 | -0.02 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 90.00 | 0.10 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 107 | 0.37 | 0.04 | 0.01 | -0.01 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 92.50 | 0.00 | 0.30 | 2.37 | 0.00 | 0.00% | 0 | 76 | 0.37 | 0.03 | 0.01 | -0.01 | 3/25/2025 | 5/5/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 160 | 0.56 | 0.02 | 0.01 | -0.01 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 97.50 | 0.00 | 0.55 | 1.00 | 0.00 | 0.00% | 0 | 81 | 0.57 | 0.01 | 0.00 | 0.00 | 3/18/2025 | 5/5/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1,821 | 0.59 | 0.01 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2,162 | 0.66 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.45 | 1.30 | 0.00 | 0.00% | 0 | 1,381 | 0.70 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/5/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 217 | 0.76 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/5/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.55 | 4.00 | 0.00 | 0.00% | 0 | 95 | 0.85 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 5/5/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/5/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.55 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 5/5/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 5/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 51 | 1.45 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:54 PM EST |
| 32.50 | 0.00 | 0.45 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.44 | 0.00 | 0.00% | 0 | 41 | 1.28 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 0.60 | 1.30 | 0.00 | 0.00% | 0 | 12 | 1.22 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.60 | 1.17 | 0.00 | 0.00% | 0 | 39 | 1.12 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 0.65 | 2.04 | 0.00 | 0.00% | 0 | 14 | 1.04 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.70 | 0.31 | 0.00 | 0.00% | 0 | 42 | 0.97 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 47.50 | 0.05 | 0.75 | 1.70 | 0.00 | 0.00% | 0 | 16 | 0.70 | -0.02 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:54 PM EST |
| 50.00 | 0.15 | 0.65 | 2.41 | 0.00 | 0.00% | 0 | 40 | 0.66 | -0.03 | 0.00 | -0.01 | 4/8/2025 | 5/5/2025 3:59:54 PM EST |
| 52.50 | 0.25 | 0.45 | 0.53 | 0.00 | 0.00% | 0 | 4 | 0.58 | -0.05 | 0.01 | -0.01 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 55.00 | 0.35 | 0.60 | 0.80 | 0.00 | 0.00% | 0 | 199 | 0.55 | -0.08 | 0.01 | -0.02 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 57.50 | 0.55 | 0.70 | 2.85 | 0.00 | 0.00% | 0 | 128 | 0.51 | -0.11 | 0.01 | -0.02 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 60.00 | 0.75 | 0.95 | 1.30 | 0.00 | 0.00% | 0 | 147 | 0.48 | -0.15 | 0.02 | -0.03 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 62.50 | 1.15 | 1.30 | 1.15 | 0.00 | 0.00% | 0 | 14 | 0.46 | -0.19 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 65.00 | 1.50 | 1.85 | 2.75 | 0.00 | 0.00% | 0 | 64 | 0.44 | -0.25 | 0.02 | -0.04 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 67.50 | 2.25 | 2.45 | 3.30 | 0.00 | 0.00% | 0 | 21 | 0.42 | -0.32 | 0.03 | -0.04 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 70.00 | 3.10 | 3.40 | 3.00 | -1.85 | -38.15% | 1 | 218 | 0.40 | -0.41 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 72.50 | 4.20 | 4.50 | 4.10 | -2.30 | -35.94% | 5 | 229 | 0.39 | -0.50 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 75.00 | 5.60 | 5.90 | 5.60 | -0.80 | -12.50% | 135 | 45 | 0.38 | -0.60 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 77.50 | 7.20 | 7.50 | 6.60 | -7.10 | -51.83% | 11 | 25 | 0.37 | -0.70 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 80.00 | 9.00 | 10.30 | 10.65 | 0.00 | 0.00% | 0 | 793 | 0.35 | -0.78 | 0.03 | -0.03 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 82.50 | 10.60 | 11.60 | 8.60 | 0.00 | 0.00% | 0 | 35 | 0.32 | -0.85 | 0.03 | -0.03 | 3/20/2025 | 5/5/2025 3:59:54 PM EST |
| 85.00 | 12.60 | 14.50 | 15.25 | 0.00 | 0.00% | 0 | 88 | 0.42 | -0.90 | 0.02 | -0.02 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 87.50 | 14.80 | 16.40 | 26.60 | 0.00 | 0.00% | 0 | 23 | 0.44 | -0.93 | 0.02 | -0.02 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
| 90.00 | 17.20 | 18.90 | 14.75 | 0.00 | 0.00% | 0 | 70 | 0.52 | -0.96 | 0.01 | -0.01 | 3/17/2025 | 5/5/2025 3:59:54 PM EST |
| 92.50 | 19.30 | 21.40 | 30.10 | 0.00 | 0.00% | 0 | 54 | 0.60 | -0.97 | 0.01 | -0.01 | 4/8/2025 | 5/5/2025 3:59:54 PM EST |
| 95.00 | 22.20 | 23.70 | 31.60 | 0.00 | 0.00% | 0 | 90 | 0.57 | -0.98 | 0.01 | -0.01 | 4/21/2025 | 5/5/2025 3:59:54 PM EST |
| 97.50 | 24.60 | 26.40 | 18.30 | 0.00 | 0.00% | 0 | 40 | 0.67 | -0.99 | 0.00 | 0.00 | 3/26/2025 | 5/5/2025 3:59:54 PM EST |
| 100.00 | 27.10 | 28.80 | 13.00 | 0.00 | 0.00% | 0 | 31 | 0.71 | -0.99 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:54 PM EST |
| 105.00 | 31.90 | 33.70 | 16.40 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:54 PM EST |
| 110.00 | 37.20 | 38.90 | 26.70 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 5/5/2025 3:59:54 PM EST |
| 115.00 | 42.10 | 44.60 | 24.70 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:54 PM EST |
| 120.00 | 47.10 | 49.70 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 125.00 | 52.10 | 53.80 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 130.00 | 56.90 | 59.90 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 135.00 | 61.70 | 63.90 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 140.00 | 66.90 | 69.30 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |