Options Chain for WESTERN ALLIANCE BANCORP COM (WAL) - $71.46 as of 5/27/2025 3:45:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 19.00 | 21.00 | % | 0 | 0 | 0.63 | 0.95 | 0.01 | -0.02 | 5/27/2025 2:58:59 PM EST | |||
| 60.00 | 14.60 | 16.30 | % | 0 | 0 | 0.51 | 0.89 | 0.01 | -0.03 | 5/27/2025 2:58:59 PM EST | |||
| 65.00 | 10.10 | 11.90 | % | 0 | 0 | 0.47 | 0.80 | 0.02 | -0.04 | 5/27/2025 2:58:59 PM EST | |||
| 70.00 | 6.80 | 7.90 | % | 0 | 0 | 0.44 | 0.68 | 0.03 | -0.05 | 5/27/2025 2:58:59 PM EST | |||
| 72.50 | 5.60 | 6.40 | % | 0 | 0 | 0.45 | 0.60 | 0.03 | -0.05 | 5/27/2025 2:58:59 PM EST | |||
| 75.00 | 4.20 | 5.00 | 4.42 | +0.40 | +9.95% | 8 | 1 | 0.43 | 0.51 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 77.50 | 3.10 | 3.80 | 2.55 | 0.00 | 0.00% | 0 | 14 | 0.41 | 0.43 | 0.04 | -0.04 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 80.00 | 1.70 | 2.70 | 2.40 | +0.75 | +45.46% | 18 | 6 | 0.40 | 0.34 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 82.50 | 1.45 | 2.05 | % | 0 | 0 | 0.39 | 0.26 | 0.03 | -0.04 | 5/27/2025 2:58:59 PM EST | |||
| 85.00 | 0.65 | 1.50 | 1.00 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.19 | 0.03 | -0.03 | 5/22/2025 | 5/27/2025 2:58:59 PM EST |
| 87.50 | 0.40 | 1.10 | 1.05 | 0.00 | 0.00% | 0 | 19 | 0.38 | 0.14 | 0.02 | -0.02 | 5/20/2025 | 5/27/2025 2:58:59 PM EST |
| 90.00 | 0.20 | 0.80 | % | 0 | 0 | 0.37 | 0.10 | 0.02 | -0.02 | 5/27/2025 2:58:59 PM EST | |||
| 95.00 | 0.05 | 0.45 | % | 0 | 0 | 0.37 | 0.04 | 0.01 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 100.00 | 0.00 | 0.60 | % | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 105.00 | 0.00 | 0.65 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 110.00 | 0.00 | 0.60 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 115.00 | 0.00 | 0.60 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 120.00 | 0.00 | 0.55 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.20 | 0.60 | % | 0 | 0 | 0.51 | -0.05 | 0.01 | -0.02 | 5/27/2025 2:58:59 PM EST | |||
| 60.00 | 0.45 | 1.10 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.11 | 0.01 | -0.03 | 5/21/2025 | 5/27/2025 2:58:59 PM EST |
| 65.00 | 1.05 | 1.90 | 2.11 | 0.00 | 0.00% | 0 | 11 | 0.46 | -0.20 | 0.02 | -0.04 | 5/22/2025 | 5/27/2025 2:58:59 PM EST |
| 70.00 | 2.20 | 3.20 | 3.12 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.32 | 0.03 | -0.05 | 5/21/2025 | 5/27/2025 2:58:59 PM EST |
| 72.50 | 3.40 | 4.10 | 4.58 | 0.00 | 0.00% | 0 | 10 | 0.41 | -0.40 | 0.03 | -0.05 | 5/22/2025 | 5/27/2025 2:58:59 PM EST |
| 75.00 | 4.20 | 4.90 | 5.00 | 0.00 | 0.00% | 0 | 7 | 0.40 | -0.49 | 0.03 | -0.05 | 5/21/2025 | 5/27/2025 2:58:59 PM EST |
| 77.50 | 5.90 | 6.60 | 6.30 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.57 | 0.04 | -0.04 | 5/21/2025 | 5/27/2025 2:58:59 PM EST |
| 80.00 | 7.30 | 8.20 | % | 0 | 0 | 0.38 | -0.66 | 0.03 | -0.04 | 5/27/2025 2:58:59 PM EST | |||
| 82.50 | 9.00 | 10.10 | % | 0 | 0 | 0.36 | -0.74 | 0.03 | -0.04 | 5/27/2025 2:58:59 PM EST | |||
| 85.00 | 10.50 | 12.50 | % | 0 | 0 | 0.35 | -0.81 | 0.03 | -0.03 | 5/27/2025 2:58:59 PM EST | |||
| 87.50 | 12.70 | 14.60 | % | 0 | 0 | 0.34 | -0.86 | 0.02 | -0.02 | 5/27/2025 2:58:59 PM EST | |||
| 90.00 | 15.10 | 16.80 | % | 0 | 0 | 0.53 | -0.90 | 0.02 | -0.02 | 5/27/2025 2:58:59 PM EST | |||
| 95.00 | 20.00 | 21.70 | % | 0 | 0 | 0.60 | -0.96 | 0.01 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 100.00 | 23.70 | 26.80 | % | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 105.00 | 28.70 | 31.80 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 110.00 | 34.60 | 37.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 115.00 | 38.70 | 41.80 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 120.00 | 44.00 | 46.80 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST |