Options Chain for WESTERN ALLIANCE BANCORP COM (WAL) - $84.49 as of 7/11/2025 9:05:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 28.30 | 30.70 | 29.50 | % | 0.54 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 60.00 | 23.20 | 25.70 | 24.45 | 16.10 | 0.00 | 0.00% | 0.41 | 0 | 6 | 2.16 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 4:00:04 PM EST |
| 65.00 | 18.40 | 20.80 | 19.60 | 20.00 | 0.00 | 0.00% | 0.30 | 0 | 16 | 1.82 | 0.99 | 0.00 | -0.05 | 7/7/2025 | 7/11/2025 4:00:04 PM EST |
| 67.50 | 15.90 | 18.30 | 17.10 | 17.80 | 0.00 | 0.00% | 0.25 | 0 | 29 | 1.62 | 0.98 | 0.00 | -0.05 | 7/10/2025 | 7/11/2025 4:00:04 PM EST |
| 70.00 | 13.50 | 15.80 | 14.65 | 15.60 | 0.00 | 0.00% | 0.21 | 0 | 22 | 1.36 | 0.95 | 0.01 | -0.09 | 7/7/2025 | 7/11/2025 4:00:04 PM EST |
| 72.50 | 11.10 | 12.50 | 11.80 | 12.30 | -1.20 | -8.89% | 0.16 | 1 | 39 | 1.28 | 0.93 | 0.02 | -0.11 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 75.00 | 9.10 | 10.60 | 9.85 | 9.80 | -0.50 | -4.86% | 0.13 | 6 | 82 | 0.60 | 0.89 | 0.02 | -0.14 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 77.50 | 7.50 | 8.30 | 7.90 | 6.96 | 0.00 | 0.00% | 0.10 | 0 | 85 | 0.68 | 0.84 | 0.03 | -0.16 | 7/7/2025 | 7/11/2025 4:00:04 PM EST |
| 80.00 | 5.50 | 5.90 | 5.70 | 5.50 | +0.37 | +7.22% | 0.07 | 5 | 352 | 0.62 | 0.75 | 0.04 | -0.19 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 82.50 | 3.80 | 4.30 | 4.05 | 4.10 | -0.40 | -8.89% | 0.05 | 4 | 433 | 0.61 | 0.64 | 0.05 | -0.21 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 85.00 | 1.65 | 2.70 | 2.18 | 2.70 | -0.30 | -10.00% | 0.03 | 4 | 612 | 0.59 | 0.50 | 0.06 | -0.21 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 87.50 | 1.50 | 1.65 | 1.58 | 1.65 | -0.35 | -17.50% | 0.02 | 30 | 2,146 | 0.58 | 0.35 | 0.05 | -0.18 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 90.00 | 0.80 | 1.00 | 0.90 | 0.90 | -0.54 | -37.50% | 0.01 | 7 | 345 | 0.58 | 0.23 | 0.04 | -0.14 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 92.50 | 0.45 | 0.55 | 0.50 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.58 | 0.13 | 0.03 | -0.10 | 7/9/2025 | 7/11/2025 4:00:04 PM EST |
| 95.00 | 0.20 | 0.30 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.58 | 0.08 | 0.02 | -0.07 | 7/10/2025 | 7/11/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.02 | 0.01 | -0.02 | 7/3/2025 | 7/11/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 110.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 115.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.68 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 230 | 1.44 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 4:00:04 PM EST |
| 65.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.01 | +9.10% | 0.00 | 1 | 152 | 1.02 | -0.01 | 0.00 | -0.05 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 67.50 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.06 | -0.02 | 0.00 | -0.05 | 6/30/2025 | 7/11/2025 4:00:04 PM EST |
| 70.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.05 | -20.00% | 0.00 | 1 | 69 | 0.81 | -0.05 | 0.01 | -0.09 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 72.50 | 0.20 | 0.35 | 0.28 | 0.25 | -0.10 | -28.58% | 0.00 | 20 | 103 | 0.77 | -0.07 | 0.02 | -0.11 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 75.00 | 0.35 | 0.50 | 0.43 | 0.42 | +0.17 | +68.00% | 0.01 | 9 | 180 | 0.72 | -0.11 | 0.02 | -0.14 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 77.50 | 0.65 | 0.80 | 0.73 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.68 | -0.16 | 0.03 | -0.16 | 7/9/2025 | 7/11/2025 4:00:04 PM EST |
| 80.00 | 1.15 | 1.30 | 1.23 | 1.15 | -0.25 | -17.86% | 0.02 | 49 | 2,113 | 0.66 | -0.25 | 0.04 | -0.19 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 82.50 | 1.90 | 2.10 | 2.00 | 2.12 | +0.47 | +28.49% | 0.02 | 15 | 67 | 0.64 | -0.36 | 0.05 | -0.21 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 85.00 | 3.00 | 3.20 | 3.10 | 3.10 | +0.15 | +5.09% | 0.04 | 5 | 10 | 0.62 | -0.50 | 0.06 | -0.21 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 87.50 | 3.40 | 5.10 | 4.25 | 4.60 | +0.20 | +4.55% | 0.05 | 7 | 23 | 0.54 | -0.65 | 0.05 | -0.18 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 90.00 | 5.90 | 7.20 | 6.55 | % | 0.07 | 0 | 0 | 0.66 | -0.77 | 0.04 | -0.14 | 7/11/2025 4:00:04 PM EST | |||
| 92.50 | 7.90 | 9.20 | 8.55 | % | 0.09 | 0 | 0 | 0.70 | -0.87 | 0.03 | -0.10 | 7/11/2025 4:00:04 PM EST | |||
| 95.00 | 9.70 | 11.70 | 10.70 | % | 0.11 | 0 | 0 | 0.92 | -0.92 | 0.02 | -0.07 | 7/11/2025 4:00:04 PM EST | |||
| 100.00 | 14.40 | 16.80 | 15.60 | % | 0.16 | 0 | 0 | 1.23 | -0.98 | 0.01 | -0.02 | 7/11/2025 4:00:04 PM EST | |||
| 105.00 | 19.30 | 21.50 | 20.40 | % | 0.19 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 110.00 | 24.40 | 26.80 | 25.60 | % | 0.23 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 115.00 | 29.30 | 31.60 | 30.45 | % | 0.26 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 120.00 | 34.30 | 36.90 | 35.60 | % | 0.30 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST |