Options Chain for WESTERN ALLIANCE BANCORP COM (WAL) - $88.86 as of 9/18/2025 9:57:41 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 60.20 | 62.20 | 61.20 | 58.13 | 0.00 | 0.00% | 2.04 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:06 AM EST |
| 32.50 | 57.70 | 59.80 | 58.75 | 55.68 | 0.00 | 0.00% | 1.81 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:06 AM EST |
| 35.00 | 55.20 | 56.90 | 56.05 | 53.25 | 0.00 | 0.00% | 1.60 | 0 | 5 | 9.47 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:06 AM EST |
| 37.50 | 52.80 | 54.40 | 53.60 | 50.53 | 0.00 | 0.00% | 1.43 | 0 | 2 | 8.49 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:06 AM EST |
| 40.00 | 50.90 | 51.90 | 51.40 | 48.08 | 0.00 | 0.00% | 1.28 | 0 | 13 | 8.24 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:06 AM EST |
| 42.50 | 48.00 | 49.70 | 48.85 | 45.35 | 0.00 | 0.00% | 1.15 | 0 | 18 | 7.68 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:06 AM EST |
| 45.00 | 45.30 | 47.00 | 46.15 | 43.03 | 0.00 | 0.00% | 1.03 | 0 | 7 | 6.88 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:06 AM EST |
| 47.50 | 43.20 | 44.70 | 43.95 | 41.33 | 0.00 | 0.00% | 0.93 | 0 | 7 | 7.72 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:06 AM EST |
| 50.00 | 40.30 | 42.00 | 41.15 | 38.88 | 0.00 | 0.00% | 0.82 | 0 | 4 | 5.94 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:06 AM EST |
| 52.50 | 38.00 | 39.40 | 38.70 | 35.45 | 0.00 | 0.00% | 0.74 | 0 | 3 | 5.75 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:06 AM EST |
| 55.00 | 35.10 | 37.00 | 36.05 | 32.72 | 0.00 | 0.00% | 0.66 | 0 | 2 | 5.31 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:06 AM EST |
| 57.50 | 32.60 | 34.50 | 33.55 | 30.27 | 0.00 | 0.00% | 0.58 | 0 | 1 | 4.90 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:06 AM EST |
| 60.00 | 30.30 | 32.00 | 31.15 | 27.95 | 0.00 | 0.00% | 0.52 | 0 | 1 | 4.31 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/18/2025 9:59:06 AM EST |
| 62.50 | 27.70 | 29.70 | 28.70 | 19.80 | 0.00 | 0.00% | 0.46 | 0 | 10 | 4.13 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 9/18/2025 9:59:06 AM EST |
| 65.00 | 26.10 | 27.10 | 26.60 | 13.90 | 0.00 | 0.00% | 0.41 | 0 | 47 | 4.57 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 9/18/2025 9:59:06 AM EST |
| 67.50 | 22.90 | 24.20 | 23.55 | 20.20 | 0.00 | 0.00% | 0.35 | 0 | 68 | 3.05 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/18/2025 9:59:06 AM EST |
| 70.00 | 21.20 | 21.80 | 21.50 | 18.60 | 0.00 | 0.00% | 0.31 | 0 | 185 | 2.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/18/2025 9:59:06 AM EST |
| 72.50 | 18.70 | 19.80 | 19.25 | 17.22 | 0.00 | 0.00% | 0.27 | 0 | 158 | 2.22 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:59:06 AM EST |
| 75.00 | 16.10 | 16.80 | 16.45 | 14.30 | 0.00 | 0.00% | 0.22 | 0 | 73 | 2.23 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:06 AM EST |
| 77.50 | 13.80 | 14.10 | 13.95 | 13.60 | +1.70 | +14.29% | 0.18 | 325 | 604 | 2.14 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:59:06 AM EST |
| 80.00 | 11.30 | 11.80 | 11.55 | 7.20 | 0.00 | 0.00% | 0.14 | 0 | 575 | 1.59 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:59:06 AM EST |
| 82.50 | 8.80 | 9.10 | 8.95 | 6.65 | +0.65 | +10.84% | 0.11 | 2 | 341 | 1.06 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:59:06 AM EST |
| 85.00 | 6.30 | 7.00 | 6.65 | 4.70 | 0.00 | 0.00% | 0.08 | 0 | 858 | 0.76 | 0.96 | 0.03 | -0.06 | 9/17/2025 | 9/18/2025 9:59:06 AM EST |
| 87.50 | 3.80 | 4.40 | 4.10 | 3.66 | +1.46 | +66.37% | 0.05 | 16 | 178 | 0.68 | 0.84 | 0.10 | -0.28 | 9/18/2025 | 9/18/2025 9:59:06 AM EST |
| 90.00 | 1.60 | 2.05 | 1.83 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 1,030 | 0.43 | 0.52 | 0.17 | -0.42 | 9/17/2025 | 9/18/2025 9:59:06 AM EST |
| 92.50 | 0.35 | 0.50 | 0.43 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 331 | 0.41 | 0.16 | 0.09 | -0.15 | 9/17/2025 | 9/18/2025 9:59:06 AM EST |
| 95.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.15 | -60.00% | 0.00 | 18 | 1,403 | 0.70 | 0.02 | 0.02 | -0.01 | 9/18/2025 | 9/18/2025 9:59:06 AM EST |
| 97.50 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.85 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:06 AM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 279 | 1.06 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 9:59:06 AM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/18/2025 9:59:06 AM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 408 | 1.78 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/18/2025 9:59:06 AM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,028 | 2.10 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/18/2025 9:59:06 AM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 71 | 2.39 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 9/18/2025 9:59:06 AM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 192 | 2.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 9/18/2025 9:59:06 AM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.93 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 9/18/2025 9:59:06 AM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:06 AM EST | |||
| 140.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:06 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 9/18/2025 9:59:06 AM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 9/18/2025 9:59:06 AM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 9/18/2025 9:59:06 AM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 9/18/2025 9:59:06 AM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 2.46 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 9/18/2025 9:59:06 AM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 1.74 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 9/18/2025 9:59:06 AM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/18/2025 9:59:06 AM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/18/2025 9:59:06 AM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/18/2025 9:59:06 AM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 9/18/2025 9:59:06 AM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/18/2025 9:59:06 AM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 3.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/18/2025 9:59:06 AM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 103 | 3.33 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 9:59:06 AM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 47 | 3.03 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/18/2025 9:59:06 AM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 245 | 2.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/18/2025 9:59:06 AM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 83 | 2.46 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/18/2025 9:59:06 AM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 76 | 2.19 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/18/2025 9:59:06 AM EST |
| 72.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.93 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/18/2025 9:59:06 AM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 428 | 1.79 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:59:06 AM EST |
| 77.50 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 267 | 1.52 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:06 AM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 352 | 1.25 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:06 AM EST |
| 82.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.05 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:06 AM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.10 | -0.05 | -33.34% | 0.00 | 3 | 375 | 0.62 | -0.04 | 0.03 | -0.06 | 9/18/2025 | 9/18/2025 9:59:06 AM EST |
| 87.50 | 0.05 | 0.15 | 0.10 | 0.10 | -1.00 | -90.91% | 0.00 | 6 | 170 | 0.53 | -0.16 | 0.10 | -0.28 | 9/18/2025 | 9/18/2025 9:59:06 AM EST |
| 90.00 | 0.30 | 0.45 | 0.38 | 0.40 | -1.90 | -82.61% | 0.00 | 22 | 235 | 0.53 | -0.48 | 0.17 | -0.42 | 9/18/2025 | 9/18/2025 9:59:06 AM EST |
| 92.50 | 1.40 | 1.70 | 1.55 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.74 | -0.84 | 0.09 | -0.15 | 9/5/2025 | 9/18/2025 9:59:06 AM EST |
| 95.00 | 3.50 | 4.10 | 3.80 | 7.00 | 0.00 | 0.00% | 0.04 | 0 | 34 | 1.51 | -0.98 | 0.02 | -0.01 | 9/9/2025 | 9/18/2025 9:59:06 AM EST |
| 97.50 | 5.70 | 7.10 | 6.40 | 14.40 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.84 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 9/18/2025 9:59:06 AM EST |
| 100.00 | 7.80 | 10.50 | 9.15 | 16.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 2.46 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 9/18/2025 9:59:06 AM EST |
| 105.00 | 12.80 | 15.70 | 14.25 | 24.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 9/18/2025 9:59:06 AM EST |
| 110.00 | 17.80 | 20.50 | 19.15 | 21.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 9/18/2025 9:59:06 AM EST |
| 115.00 | 22.80 | 25.60 | 24.20 | 25.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 9/18/2025 9:59:06 AM EST |
| 120.00 | 27.80 | 30.60 | 29.20 | 29.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 9/18/2025 9:59:06 AM EST |
| 125.00 | 32.90 | 35.00 | 33.95 | % | 0.27 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:06 AM EST | |||
| 130.00 | 37.90 | 39.90 | 38.90 | % | 0.30 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:06 AM EST | |||
| 135.00 | 42.90 | 44.90 | 43.90 | % | 0.33 | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:06 AM EST | |||
| 140.00 | 47.90 | 49.90 | 48.90 | % | 0.35 | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:06 AM EST |