Options Chain for WESTERN ALLIANCE BANCORP COM (WAL) - $80.72 as of 7/29/2025 2:48:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 49.00 | 52.70 | 50.85 | % | 1.70 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 32.50 | 46.40 | 49.60 | 48.00 | % | 1.48 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 35.00 | 44.10 | 47.10 | 45.60 | % | 1.30 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 37.50 | 41.70 | 44.00 | 42.85 | % | 1.14 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 40.00 | 39.20 | 42.00 | 40.60 | % | 1.02 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 42.50 | 36.70 | 39.50 | 38.10 | % | 0.90 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 45.00 | 34.20 | 36.80 | 35.50 | 21.90 | 0.00 | 0.00% | 0.79 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 7/29/2025 1:59:03 PM EST |
| 47.50 | 31.70 | 34.60 | 33.15 | % | 0.70 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 50.00 | 29.20 | 32.10 | 30.65 | 24.76 | 0.00 | 0.00% | 0.61 | 0 | 11 | 1.08 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 7/29/2025 1:59:03 PM EST |
| 52.50 | 26.70 | 29.60 | 28.15 | 20.30 | 0.00 | 0.00% | 0.54 | 0 | 6 | 0.86 | 0.99 | 0.00 | 0.00 | 4/24/2025 | 7/29/2025 1:59:03 PM EST |
| 55.00 | 24.30 | 27.20 | 25.75 | 33.30 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.91 | 0.99 | 0.00 | 0.00 | 1/6/2025 | 7/29/2025 1:59:03 PM EST |
| 57.50 | 22.70 | 24.20 | 23.45 | % | 0.41 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 60.00 | 20.20 | 21.40 | 20.80 | 26.40 | 0.00 | 0.00% | 0.35 | 0 | 37 | 0.61 | 0.96 | 0.01 | -0.01 | 7/10/2025 | 7/29/2025 1:59:03 PM EST |
| 62.50 | 18.20 | 18.80 | 18.50 | 19.80 | 0.00 | 0.00% | 0.30 | 0 | 11 | 0.39 | 0.94 | 0.01 | -0.02 | 7/1/2025 | 7/29/2025 1:59:03 PM EST |
| 65.00 | 15.60 | 16.30 | 15.95 | 16.50 | 0.00 | 0.00% | 0.25 | 0 | 50 | 0.51 | 0.92 | 0.01 | -0.02 | 7/1/2025 | 7/29/2025 1:59:03 PM EST |
| 67.50 | 13.40 | 14.00 | 13.70 | 15.00 | 0.00 | 0.00% | 0.20 | 0 | 37 | 0.37 | 0.89 | 0.01 | -0.02 | 7/18/2025 | 7/29/2025 1:59:03 PM EST |
| 70.00 | 11.40 | 11.80 | 11.60 | 11.63 | 0.00 | 0.00% | 0.17 | 0 | 40 | 0.37 | 0.85 | 0.02 | -0.03 | 7/22/2025 | 7/29/2025 1:59:03 PM EST |
| 72.50 | 9.20 | 9.80 | 9.50 | 8.30 | 0.00 | 0.00% | 0.13 | 0 | 117 | 0.35 | 0.79 | 0.02 | -0.03 | 6/27/2025 | 7/29/2025 1:59:03 PM EST |
| 75.00 | 7.10 | 7.80 | 7.45 | 10.40 | 0.00 | 0.00% | 0.10 | 0 | 84 | 0.33 | 0.73 | 0.03 | -0.04 | 7/24/2025 | 7/29/2025 1:59:03 PM EST |
| 77.50 | 5.60 | 6.20 | 5.90 | 6.00 | 0.00 | 0.00% | 0.08 | 0 | 127 | 0.34 | 0.65 | 0.04 | -0.04 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 80.00 | 4.20 | 4.50 | 4.35 | 4.30 | 0.00 | 0.00% | 0.05 | 0 | 2,119 | 0.33 | 0.56 | 0.04 | -0.04 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 82.50 | 2.85 | 3.60 | 3.23 | 3.59 | 0.00 | 0.00% | 0.04 | 0 | 274 | 0.33 | 0.45 | 0.04 | -0.04 | 7/21/2025 | 7/29/2025 1:59:03 PM EST |
| 85.00 | 2.05 | 2.30 | 2.18 | 2.11 | 0.00 | 0.00% | 0.03 | 0 | 179 | 0.31 | 0.35 | 0.04 | -0.03 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 87.50 | 1.30 | 1.55 | 1.43 | 1.49 | 0.00 | 0.00% | 0.02 | 0 | 90 | 0.31 | 0.26 | 0.04 | -0.03 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 90.00 | 0.80 | 1.00 | 0.90 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 251 | 0.31 | 0.19 | 0.03 | -0.03 | 7/25/2025 | 7/29/2025 1:59:03 PM EST |
| 92.50 | 0.50 | 0.75 | 0.63 | 0.65 | -0.14 | -17.73% | 0.01 | 1 | 48 | 0.31 | 0.14 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 95.00 | 0.30 | 0.50 | 0.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,523 | 0.31 | 0.10 | 0.02 | -0.02 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 97.50 | 0.15 | 0.40 | 0.28 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.32 | 0.08 | 0.01 | -0.01 | 7/17/2025 | 7/29/2025 1:59:03 PM EST |
| 100.00 | 0.20 | 0.40 | 0.30 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 299 | 0.36 | 0.05 | 0.01 | -0.01 | 7/16/2025 | 7/29/2025 1:59:03 PM EST |
| 105.00 | 0.15 | 0.55 | 0.35 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.43 | 0.02 | 0.01 | -0.01 | 7/21/2025 | 7/29/2025 1:59:03 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 409 | 0.51 | 0.01 | 0.00 | 0.00 | 4/10/2025 | 7/29/2025 1:59:03 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,028 | 0.56 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:59:03 PM EST |
| 120.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.67 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 7/29/2025 1:59:03 PM EST |
| 125.00 | 0.00 | 0.55 | 0.28 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 7/29/2025 1:59:03 PM EST |
| 130.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 7/29/2025 1:59:03 PM EST |
| 135.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 140.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.26 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 7/29/2025 1:59:03 PM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.22 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 7/29/2025 1:59:03 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.12 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 1:59:03 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 1:59:03 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 2.46 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.96 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 1:59:03 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 1.74 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/29/2025 1:59:03 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.82 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 47.50 | 0.00 | 0.25 | 0.13 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/29/2025 1:59:03 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.71 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/29/2025 1:59:03 PM EST |
| 52.50 | 0.00 | 0.25 | 0.13 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.65 | -0.01 | 0.00 | 0.00 | 6/2/2025 | 7/29/2025 1:59:03 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.61 | -0.01 | 0.00 | 0.00 | 6/2/2025 | 7/29/2025 1:59:03 PM EST |
| 57.50 | 0.05 | 0.40 | 0.23 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.50 | -0.02 | 0.00 | -0.01 | 5/5/2025 | 7/29/2025 1:59:03 PM EST |
| 60.00 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 96 | 0.47 | -0.04 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 62.50 | 0.20 | 0.25 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 2 | 40 | 0.41 | -0.06 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 65.00 | 0.35 | 0.55 | 0.45 | 0.35 | -0.05 | -12.50% | 0.01 | 6 | 257 | 0.40 | -0.08 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 67.50 | 0.55 | 0.65 | 0.60 | 0.55 | -0.05 | -8.34% | 0.01 | 10 | 49 | 0.38 | -0.11 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 70.00 | 0.80 | 0.95 | 0.88 | 0.80 | -0.15 | -15.79% | 0.01 | 1 | 31 | 0.37 | -0.15 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 72.50 | 1.20 | 1.35 | 1.28 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.36 | -0.21 | 0.02 | -0.03 | 7/24/2025 | 7/29/2025 1:59:03 PM EST |
| 75.00 | 1.70 | 1.95 | 1.83 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 431 | 0.35 | -0.27 | 0.03 | -0.04 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 77.50 | 2.50 | 2.70 | 2.60 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 159 | 0.34 | -0.35 | 0.04 | -0.04 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 80.00 | 3.40 | 3.70 | 3.55 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 289 | 0.33 | -0.44 | 0.04 | -0.04 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 82.50 | 4.60 | 5.20 | 4.90 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 85 | 0.33 | -0.55 | 0.04 | -0.04 | 7/24/2025 | 7/29/2025 1:59:03 PM EST |
| 85.00 | 6.30 | 6.60 | 6.45 | 6.40 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.32 | -0.65 | 0.04 | -0.03 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 87.50 | 7.80 | 8.40 | 8.10 | 6.80 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.31 | -0.74 | 0.04 | -0.03 | 7/17/2025 | 7/29/2025 1:59:03 PM EST |
| 90.00 | 10.00 | 10.40 | 10.20 | 8.80 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.29 | -0.81 | 0.03 | -0.03 | 7/23/2025 | 7/29/2025 1:59:03 PM EST |
| 92.50 | 12.30 | 12.80 | 12.55 | 12.30 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.36 | -0.86 | 0.02 | -0.02 | 7/25/2025 | 7/29/2025 1:59:03 PM EST |
| 95.00 | 14.20 | 15.00 | 14.60 | 13.30 | 0.00 | 0.00% | 0.15 | 0 | 81 | 0.33 | -0.90 | 0.02 | -0.02 | 7/23/2025 | 7/29/2025 1:59:03 PM EST |
| 97.50 | 16.20 | 17.90 | 17.05 | 14.40 | 0.00 | 0.00% | 0.17 | 0 | 16 | 0.48 | -0.92 | 0.01 | -0.01 | 7/23/2025 | 7/29/2025 1:59:03 PM EST |
| 100.00 | 18.50 | 20.60 | 19.55 | 16.30 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.55 | -0.95 | 0.01 | -0.01 | 7/17/2025 | 7/29/2025 1:59:03 PM EST |
| 105.00 | 23.50 | 25.40 | 24.45 | 24.80 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.60 | -0.98 | 0.01 | -0.01 | 7/16/2025 | 7/29/2025 1:59:03 PM EST |
| 110.00 | 28.10 | 30.40 | 29.25 | 21.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 1/21/2025 | 7/29/2025 1:59:03 PM EST |
| 115.00 | 33.10 | 35.50 | 34.30 | 25.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 7/29/2025 1:59:03 PM EST |
| 120.00 | 37.80 | 40.70 | 39.25 | 29.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 7/29/2025 1:59:03 PM EST |
| 125.00 | 43.10 | 45.60 | 44.35 | % | 0.35 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 130.00 | 48.10 | 50.70 | 49.40 | % | 0.38 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 135.00 | 52.80 | 55.60 | 54.20 | % | 0.40 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 140.00 | 58.10 | 60.80 | 59.45 | % | 0.42 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST |