Options Chain for WESTERN ALLIANCE BANCORP COM (WAL) - $87.04 as of 2/21/2025 9:45:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 46.30 | 49.60 | % | 0 | 0 | 0.85 | 0.98 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 42.50 | 43.90 | 47.00 | % | 0 | 0 | 0.84 | 0.97 | 0.00 | -0.01 | 2/21/2025 3:59:40 PM EST | |||
| 45.00 | 41.50 | 44.80 | % | 0 | 0 | 0.78 | 0.97 | 0.00 | -0.01 | 2/21/2025 3:59:40 PM EST | |||
| 47.50 | 39.00 | 42.40 | % | 0 | 0 | 0.73 | 0.96 | 0.00 | -0.01 | 2/21/2025 3:59:40 PM EST | |||
| 50.00 | 37.00 | 40.10 | % | 0 | 0 | 0.71 | 0.95 | 0.00 | -0.01 | 2/21/2025 3:59:40 PM EST | |||
| 55.00 | 32.50 | 35.30 | 33.30 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.93 | 0.00 | -0.01 | 1/6/2025 | 2/21/2025 3:59:40 PM EST |
| 60.00 | 28.20 | 30.90 | 29.20 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.90 | 0.01 | -0.01 | 1/16/2025 | 2/21/2025 3:59:40 PM EST |
| 65.00 | 24.00 | 26.70 | % | 0 | 0 | 0.43 | 0.86 | 0.01 | -0.02 | 2/21/2025 3:59:40 PM EST | |||
| 70.00 | 20.10 | 22.70 | 22.80 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.81 | 0.01 | -0.02 | 1/29/2025 | 2/21/2025 3:59:40 PM EST |
| 72.50 | 19.50 | 19.90 | % | 0 | 0 | 0.42 | 0.78 | 0.01 | -0.02 | 2/21/2025 3:59:40 PM EST | |||
| 75.00 | 16.50 | 19.60 | 17.05 | -2.27 | -11.75% | 1 | 65 | 0.41 | 0.75 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 77.50 | 15.30 | 17.90 | 16.30 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.72 | 0.01 | -0.02 | 2/4/2025 | 2/21/2025 3:59:40 PM EST |
| 80.00 | 14.60 | 16.40 | 16.90 | 0.00 | 0.00% | 0 | 27 | 0.40 | 0.68 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 3:59:40 PM EST |
| 82.50 | 13.20 | 13.60 | 16.16 | 0.00 | 0.00% | 0 | 16 | 0.40 | 0.65 | 0.01 | -0.03 | 2/18/2025 | 2/21/2025 3:59:40 PM EST |
| 85.00 | 11.10 | 13.60 | 11.19 | -1.71 | -13.26% | 1 | 12 | 0.40 | 0.61 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 87.50 | 10.60 | 11.00 | 13.00 | 0.00 | 0.00% | 0 | 14 | 0.39 | 0.57 | 0.02 | -0.03 | 2/18/2025 | 2/21/2025 3:59:40 PM EST |
| 90.00 | 9.30 | 9.90 | 11.60 | 0.00 | 0.00% | 0 | 178 | 0.39 | 0.53 | 0.02 | -0.03 | 2/18/2025 | 2/21/2025 3:59:40 PM EST |
| 92.50 | 8.30 | 9.10 | 9.20 | 0.00 | 0.00% | 0 | 22 | 0.39 | 0.49 | 0.02 | -0.03 | 2/14/2025 | 2/21/2025 3:59:40 PM EST |
| 95.00 | 7.30 | 8.10 | 7.50 | 0.00 | 0.00% | 0 | 80 | 0.39 | 0.46 | 0.02 | -0.03 | 2/12/2025 | 2/21/2025 3:59:40 PM EST |
| 97.50 | 6.30 | 7.20 | 6.90 | 0.00 | 0.00% | 0 | 7 | 0.38 | 0.42 | 0.02 | -0.03 | 2/10/2025 | 2/21/2025 3:59:40 PM EST |
| 100.00 | 5.50 | 6.30 | 6.20 | 0.00 | 0.00% | 0 | 88 | 0.38 | 0.38 | 0.02 | -0.02 | 2/10/2025 | 2/21/2025 3:59:40 PM EST |
| 105.00 | 4.20 | 4.80 | 4.30 | 0.00 | 0.00% | 0 | 516 | 0.37 | 0.32 | 0.01 | -0.02 | 2/10/2025 | 2/21/2025 3:59:40 PM EST |
| 110.00 | 3.20 | 3.50 | 4.10 | 0.00 | 0.00% | 0 | 1,003 | 0.37 | 0.26 | 0.01 | -0.02 | 2/18/2025 | 2/21/2025 3:59:40 PM EST |
| 115.00 | 1.45 | 2.60 | 2.55 | -1.95 | -43.34% | 930 | 110 | 0.36 | 0.20 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 120.00 | 1.75 | 2.00 | 1.60 | -0.62 | -27.93% | 70 | 4 | 0.36 | 0.16 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 125.00 | 1.30 | 1.55 | 1.25 | -1.05 | -45.66% | 142 | 51 | 0.36 | 0.13 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 130.00 | 0.90 | 1.15 | 1.20 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.10 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:40 PM EST |
| 135.00 | 0.50 | 1.05 | % | 0 | 0 | 0.36 | 0.08 | 0.01 | -0.01 | 2/21/2025 3:59:40 PM EST | |||
| 140.00 | 0.30 | 0.80 | % | 0 | 0 | 0.36 | 0.06 | 0.01 | -0.01 | 2/21/2025 3:59:40 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.10 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.02 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:40 PM EST |
| 42.50 | 0.25 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.56 | -0.03 | 0.00 | -0.01 | 1/6/2025 | 2/21/2025 3:59:40 PM EST |
| 45.00 | 0.15 | 0.75 | % | 0 | 0 | 0.51 | -0.03 | 0.00 | -0.01 | 2/21/2025 3:59:40 PM EST | |||
| 47.50 | 0.20 | 0.85 | % | 0 | 0 | 0.48 | -0.04 | 0.00 | -0.01 | 2/21/2025 3:59:40 PM EST | |||
| 50.00 | 0.40 | 0.90 | % | 0 | 0 | 0.49 | -0.05 | 0.00 | -0.01 | 2/21/2025 3:59:40 PM EST | |||
| 55.00 | 0.70 | 1.25 | % | 0 | 0 | 0.46 | -0.07 | 0.00 | -0.01 | 2/21/2025 3:59:40 PM EST | |||
| 60.00 | 1.30 | 1.85 | 1.50 | 0.00 | 0.00% | 0 | 6 | 0.45 | -0.10 | 0.01 | -0.01 | 1/28/2025 | 2/21/2025 3:59:40 PM EST |
| 65.00 | 1.85 | 2.50 | 2.10 | 0.00 | 0.00% | 0 | 200 | 0.43 | -0.14 | 0.01 | -0.02 | 1/28/2025 | 2/21/2025 3:59:40 PM EST |
| 70.00 | 2.45 | 3.70 | 3.05 | 0.00 | 0.00% | 0 | 4 | 0.41 | -0.19 | 0.01 | -0.02 | 2/5/2025 | 2/21/2025 3:59:40 PM EST |
| 72.50 | 3.80 | 4.10 | % | 0 | 0 | 0.42 | -0.22 | 0.01 | -0.02 | 2/21/2025 3:59:40 PM EST | |||
| 75.00 | 4.50 | 4.80 | % | 0 | 0 | 0.41 | -0.25 | 0.01 | -0.02 | 2/21/2025 3:59:40 PM EST | |||
| 77.50 | 5.30 | 5.60 | % | 0 | 0 | 0.41 | -0.28 | 0.01 | -0.02 | 2/21/2025 3:59:40 PM EST | |||
| 80.00 | 6.20 | 6.90 | 6.15 | 0.00 | 0.00% | 0 | 16 | 0.41 | -0.32 | 0.01 | -0.03 | 2/5/2025 | 2/21/2025 3:59:40 PM EST |
| 82.50 | 7.30 | 7.80 | % | 0 | 0 | 0.40 | -0.35 | 0.01 | -0.03 | 2/21/2025 3:59:40 PM EST | |||
| 85.00 | 8.10 | 8.90 | 7.70 | 0.00 | 0.00% | 0 | 8 | 0.40 | -0.39 | 0.01 | -0.03 | 2/14/2025 | 2/21/2025 3:59:40 PM EST |
| 87.50 | 9.40 | 10.10 | 9.00 | 0.00 | 0.00% | 0 | 5 | 0.40 | -0.43 | 0.02 | -0.03 | 2/14/2025 | 2/21/2025 3:59:40 PM EST |
| 90.00 | 10.60 | 11.70 | 8.90 | 0.00 | 0.00% | 0 | 11 | 0.39 | -0.47 | 0.02 | -0.03 | 2/19/2025 | 2/21/2025 3:59:40 PM EST |
| 92.50 | 12.00 | 12.90 | 10.10 | 0.00 | 0.00% | 0 | 11 | 0.38 | -0.51 | 0.02 | -0.03 | 2/19/2025 | 2/21/2025 3:59:40 PM EST |
| 95.00 | 13.50 | 14.40 | 11.30 | 0.00 | 0.00% | 0 | 106 | 0.38 | -0.54 | 0.02 | -0.03 | 2/19/2025 | 2/21/2025 3:59:40 PM EST |
| 97.50 | 15.00 | 16.20 | 12.80 | 0.00 | 0.00% | 0 | 21 | 0.38 | -0.58 | 0.02 | -0.03 | 2/19/2025 | 2/21/2025 3:59:40 PM EST |
| 100.00 | 16.20 | 18.00 | 15.30 | 0.00 | 0.00% | 0 | 8 | 0.37 | -0.62 | 0.02 | -0.02 | 2/7/2025 | 2/21/2025 3:59:40 PM EST |
| 105.00 | 19.40 | 21.40 | 17.30 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.68 | 0.01 | -0.02 | 1/23/2025 | 2/21/2025 3:59:40 PM EST |
| 110.00 | 24.30 | 25.50 | 21.70 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.74 | 0.01 | -0.02 | 1/21/2025 | 2/21/2025 3:59:40 PM EST |
| 115.00 | 27.60 | 29.70 | 25.60 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.80 | 0.01 | -0.02 | 1/21/2025 | 2/21/2025 3:59:40 PM EST |
| 120.00 | 32.30 | 34.20 | 29.80 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.84 | 0.01 | -0.01 | 1/21/2025 | 2/21/2025 3:59:40 PM EST |
| 125.00 | 37.30 | 38.90 | % | 0 | 0 | 0.39 | -0.87 | 0.01 | -0.01 | 2/21/2025 3:59:40 PM EST | |||
| 130.00 | 41.80 | 43.90 | % | 0 | 0 | 0.46 | -0.90 | 0.01 | -0.01 | 2/21/2025 3:59:40 PM EST | |||
| 135.00 | 46.70 | 49.10 | % | 0 | 0 | 0.49 | -0.92 | 0.01 | -0.01 | 2/21/2025 3:59:40 PM EST | |||
| 140.00 | 51.60 | 54.40 | % | 0 | 0 | 0.52 | -0.94 | 0.01 | -0.01 | 2/21/2025 3:59:40 PM EST |