Options Chain for WESTERN ALLIANCE BANCORP COM (WAL) - $79.52 as of 9/6/2024 3:15:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 47.10 | 50.90 | 50.30 | 0.00 | 0.00% | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 32.50 | 44.70 | 48.40 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 35.00 | 42.10 | 45.90 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 37.50 | 39.60 | 43.40 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 40.00 | 37.40 | 40.90 | 23.60 | 0.00 | 0.00% | 0 | 0 | 3.04 | 1.00 | 0.00 | -0.01 | 3/8/2024 | 9/6/2024 3:59:56 PM EST |
| 42.50 | 34.50 | 38.40 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 45.00 | 32.20 | 35.90 | 31.00 | 0.00 | 0.00% | 0 | 0 | 2.61 | 1.00 | 0.00 | -0.01 | 7/19/2024 | 9/6/2024 3:59:56 PM EST |
| 47.50 | 30.30 | 33.40 | 13.60 | 0.00 | 0.00% | 0 | 0 | 2.41 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 9/6/2024 3:59:56 PM EST |
| 50.00 | 27.70 | 30.90 | 10.90 | 0.00 | 0.00% | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.01 | 4/30/2024 | 9/6/2024 3:59:56 PM EST |
| 52.50 | 24.40 | 28.20 | 21.15 | 0.00 | 0.00% | 0 | 186 | 1.97 | 1.00 | 0.00 | -0.01 | 8/13/2024 | 9/6/2024 3:59:56 PM EST |
| 55.00 | 23.20 | 24.80 | 19.38 | 0.00 | 0.00% | 0 | 128 | 1.46 | 1.00 | 0.00 | -0.01 | 8/13/2024 | 9/6/2024 3:59:56 PM EST |
| 57.50 | 19.40 | 22.30 | 17.17 | 0.00 | 0.00% | 0 | 214 | 1.32 | 1.00 | 0.00 | -0.01 | 8/13/2024 | 9/6/2024 3:59:56 PM EST |
| 60.00 | 17.60 | 21.30 | 17.80 | 0.00 | 0.00% | 0 | 186 | 1.18 | 0.99 | 0.00 | -0.01 | 8/22/2024 | 9/6/2024 3:59:56 PM EST |
| 62.50 | 14.70 | 17.40 | 15.70 | 0.00 | 0.00% | 0 | 41 | 1.08 | 0.98 | 0.01 | -0.02 | 8/15/2024 | 9/6/2024 3:59:56 PM EST |
| 65.00 | 12.10 | 16.30 | 13.90 | -2.40 | -14.73% | 52 | 239 | 0.88 | 0.96 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 67.50 | 9.30 | 13.90 | 11.10 | -3.60 | -24.49% | 37 | 405 | 0.48 | 0.92 | 0.02 | -0.05 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 70.00 | 7.90 | 11.10 | 8.60 | -1.80 | -17.31% | 35 | 426 | 0.58 | 0.88 | 0.02 | -0.07 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 72.50 | 5.00 | 9.00 | 6.40 | -2.30 | -26.44% | 1 | 902 | 0.45 | 0.81 | 0.03 | -0.09 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 75.00 | 4.90 | 5.70 | 5.60 | 0.00 | 0.00% | 0 | 1,531 | 0.51 | 0.72 | 0.05 | -0.10 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 77.50 | 3.20 | 3.50 | 2.90 | -1.10 | -27.50% | 1 | 1,061 | 0.42 | 0.60 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 80.00 | 1.95 | 2.15 | 2.00 | -0.65 | -24.53% | 9 | 840 | 0.41 | 0.45 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 82.50 | 1.10 | 1.25 | 1.08 | -0.38 | -26.03% | 7 | 305 | 0.41 | 0.29 | 0.06 | -0.08 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 85.00 | 0.55 | 0.70 | 0.52 | -0.28 | -35.00% | 1 | 548 | 0.41 | 0.17 | 0.04 | -0.06 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 87.50 | 0.20 | 0.45 | 0.39 | 0.00 | 0.00% | 0 | 111 | 0.41 | 0.10 | 0.03 | -0.04 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 90.00 | 0.05 | 0.35 | 0.15 | -0.13 | -46.43% | 63 | 3,772 | 0.42 | 0.06 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 95.00 | 0.00 | 0.20 | 1.08 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.01 | 0.00 | -0.01 | 7/26/2024 | 9/6/2024 3:59:56 PM EST |
| 100.00 | 0.00 | 0.20 | 0.48 | 0.00 | 0.00% | 0 | 32 | 0.70 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 3:59:56 PM EST |
| 105.00 | 0.00 | 1.45 | 0.30 | 0.00 | 0.00% | 0 | 6 | 1.28 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 365 | 3.18 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:56 PM EST |
| 32.50 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 137 | 3.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 9/6/2024 3:59:56 PM EST |
| 35.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 546 | 2.03 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 3:59:56 PM EST |
| 37.50 | 0.00 | 0.15 | 0.28 | 0.00 | 0.00% | 0 | 77 | 1.87 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:56 PM EST |
| 40.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 51 | 1.72 | 0.00 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 3:59:56 PM EST |
| 42.50 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 34 | 2.86 | 0.00 | 0.00 | -0.01 | 8/7/2024 | 9/6/2024 3:59:56 PM EST |
| 45.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 143 | 2.65 | 0.00 | 0.00 | -0.01 | 8/12/2024 | 9/6/2024 3:59:56 PM EST |
| 47.50 | 0.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 387 | 2.19 | 0.00 | 0.00 | -0.01 | 7/31/2024 | 9/6/2024 3:59:56 PM EST |
| 50.00 | 0.00 | 1.10 | 0.10 | 0.00 | 0.00% | 0 | 1,446 | 1.84 | 0.00 | 0.00 | -0.01 | 8/14/2024 | 9/6/2024 3:59:56 PM EST |
| 52.50 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 548 | 1.15 | 0.00 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 3:59:56 PM EST |
| 55.00 | 0.00 | 0.25 | 0.46 | 0.00 | 0.00% | 0 | 1,136 | 1.08 | 0.00 | 0.00 | -0.01 | 8/6/2024 | 9/6/2024 3:59:56 PM EST |
| 57.50 | 0.05 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 308 | 0.86 | 0.00 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 3:59:56 PM EST |
| 60.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 346 | 0.89 | -0.01 | 0.00 | -0.01 | 8/15/2024 | 9/6/2024 3:59:56 PM EST |
| 62.50 | 0.05 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 698 | 0.66 | -0.02 | 0.01 | -0.02 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 65.00 | 0.05 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 538 | 0.57 | -0.04 | 0.01 | -0.04 | 8/27/2024 | 9/6/2024 3:59:56 PM EST |
| 67.50 | 0.10 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 142 | 0.51 | -0.08 | 0.02 | -0.05 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 70.00 | 0.25 | 0.40 | 0.33 | -0.04 | -10.82% | 120 | 219 | 0.48 | -0.12 | 0.02 | -0.07 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 72.50 | 0.55 | 0.85 | 0.60 | +0.05 | +9.10% | 4 | 461 | 0.46 | -0.19 | 0.03 | -0.09 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 75.00 | 1.00 | 1.20 | 1.10 | +0.03 | +2.81% | 127 | 429 | 0.44 | -0.28 | 0.05 | -0.10 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 77.50 | 1.80 | 2.00 | 2.31 | +0.61 | +35.89% | 4 | 189 | 0.42 | -0.40 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 80.00 | 3.00 | 3.20 | 3.25 | +0.62 | +23.58% | 4 | 154 | 0.41 | -0.55 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 82.50 | 4.60 | 4.90 | 4.80 | +1.10 | +29.73% | 17 | 60 | 0.41 | -0.71 | 0.06 | -0.08 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 85.00 | 6.50 | 7.90 | 7.30 | +1.70 | +30.36% | 4 | 27 | 0.45 | -0.83 | 0.04 | -0.06 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 87.50 | 7.50 | 11.00 | 6.57 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.90 | 0.03 | -0.04 | 8/29/2024 | 9/6/2024 3:59:56 PM EST |
| 90.00 | 10.40 | 12.40 | 9.46 | 0.00 | 0.00% | 0 | 10 | 0.76 | -0.94 | 0.02 | -0.03 | 8/28/2024 | 9/6/2024 3:59:56 PM EST |
| 95.00 | 14.40 | 17.40 | 37.70 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 4/10/2024 | 9/6/2024 3:59:56 PM EST |
| 100.00 | 20.40 | 22.30 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 105.00 | 25.20 | 27.40 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST |