Options Chain for WESTERN ALLIANCE BANCORP COM (WAL) - $87.86 as of 12/23/2025 2:18:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 65.40 | 68.90 | 67.15 | 52.50 | 0.00 | 0.00% | 3.36 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 7/16/2024 | 12/23/2025 2:59:03 PM EST |
| 22.50 | 62.90 | 66.40 | 64.65 | % | 2.87 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 12/23/2025 2:59:03 PM EST | |||
| 25.00 | 60.40 | 63.90 | 62.15 | 40.60 | 0.00 | 0.00% | 2.49 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 12/23/2025 2:59:03 PM EST |
| 27.50 | 57.90 | 61.50 | 59.70 | 57.50 | 0.00 | 0.00% | 2.17 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 12/23/2025 2:59:03 PM EST |
| 30.00 | 55.40 | 59.00 | 57.20 | 54.31 | 0.00 | 0.00% | 1.91 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 12/23/2025 2:59:03 PM EST |
| 32.50 | 52.90 | 56.50 | 54.70 | 62.10 | 0.00 | 0.00% | 1.68 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 11/26/2024 | 12/23/2025 2:59:03 PM EST |
| 35.00 | 50.30 | 54.00 | 52.15 | 33.90 | 0.00 | 0.00% | 1.49 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 12/23/2025 2:59:03 PM EST |
| 37.50 | 47.90 | 51.50 | 49.70 | 35.10 | 0.00 | 0.00% | 1.33 | 0 | 6 | 2.64 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 12/23/2025 2:59:03 PM EST |
| 40.00 | 45.50 | 49.00 | 47.25 | 43.70 | 0.00 | 0.00% | 1.18 | 0 | 97 | 2.47 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 12/23/2025 2:59:03 PM EST |
| 42.50 | 43.20 | 46.50 | 44.85 | 41.52 | 0.00 | 0.00% | 1.06 | 0 | 46 | 2.30 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 12/23/2025 2:59:03 PM EST |
| 45.00 | 40.70 | 44.00 | 42.35 | 39.15 | 0.00 | 0.00% | 0.94 | 0 | 34 | 2.15 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 12/23/2025 2:59:03 PM EST |
| 47.50 | 38.20 | 41.50 | 39.85 | 41.91 | 0.00 | 0.00% | 0.84 | 0 | 8 | 2.00 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 12/23/2025 2:59:03 PM EST |
| 50.00 | 36.30 | 39.00 | 37.65 | 33.10 | 0.00 | 0.00% | 0.75 | 0 | 250 | 1.86 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 12/23/2025 2:59:03 PM EST |
| 52.50 | 33.80 | 36.50 | 35.15 | 27.70 | 0.00 | 0.00% | 0.67 | 0 | 18 | 1.73 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 2:59:03 PM EST |
| 55.00 | 31.30 | 34.10 | 32.70 | 30.27 | 0.00 | 0.00% | 0.59 | 0 | 48 | 1.63 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 2:59:03 PM EST |
| 57.50 | 28.90 | 31.60 | 30.25 | 25.80 | 0.00 | 0.00% | 0.53 | 0 | 30 | 1.51 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 2:59:03 PM EST |
| 60.00 | 26.50 | 28.00 | 27.25 | 28.00 | 0.00 | 0.00% | 0.45 | 0 | 279 | 1.05 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 2:59:03 PM EST |
| 62.50 | 24.00 | 26.60 | 25.30 | 16.20 | 0.00 | 0.00% | 0.40 | 0 | 22 | 1.28 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 12/23/2025 2:59:03 PM EST |
| 65.00 | 21.60 | 22.60 | 22.10 | 23.20 | 0.00 | 0.00% | 0.34 | 0 | 1,286 | 0.83 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 2:59:03 PM EST |
| 67.50 | 19.40 | 21.70 | 20.55 | 12.50 | 0.00 | 0.00% | 0.30 | 0 | 36 | 1.08 | 1.00 | 0.00 | -0.01 | 10/30/2025 | 12/23/2025 2:59:03 PM EST |
| 70.00 | 16.70 | 17.70 | 17.20 | 18.88 | +0.78 | +4.31% | 0.25 | 1 | 426 | 0.59 | 0.98 | 0.00 | -0.02 | 12/23/2025 | 12/23/2025 2:59:03 PM EST |
| 72.50 | 14.50 | 16.80 | 15.65 | 15.50 | 0.00 | 0.00% | 0.22 | 0 | 76 | 0.88 | 0.97 | 0.01 | -0.02 | 12/22/2025 | 12/23/2025 2:59:03 PM EST |
| 75.00 | 12.10 | 13.70 | 12.90 | 12.80 | -0.60 | -4.48% | 0.17 | 20 | 161 | 0.66 | 0.94 | 0.01 | -0.03 | 12/23/2025 | 12/23/2025 2:59:03 PM EST |
| 77.50 | 9.40 | 11.70 | 10.55 | 9.44 | 0.00 | 0.00% | 0.14 | 0 | 83 | 0.65 | 0.90 | 0.02 | -0.04 | 12/5/2025 | 12/23/2025 2:59:03 PM EST |
| 80.00 | 7.40 | 9.30 | 8.35 | 7.30 | 0.00 | 0.00% | 0.10 | 0 | 289 | 0.42 | 0.85 | 0.03 | -0.05 | 12/16/2025 | 12/23/2025 2:59:03 PM EST |
| 82.50 | 5.20 | 5.70 | 5.45 | 5.55 | 0.00 | 0.00% | 0.07 | 0 | 120 | 0.30 | 0.77 | 0.04 | -0.05 | 12/19/2025 | 12/23/2025 2:59:03 PM EST |
| 85.00 | 3.60 | 3.90 | 3.75 | 4.33 | 0.00 | 0.00% | 0.04 | 0 | 821 | 0.29 | 0.65 | 0.06 | -0.06 | 12/22/2025 | 12/23/2025 2:59:03 PM EST |
| 87.50 | 2.15 | 2.45 | 2.30 | 2.45 | -0.35 | -12.50% | 0.03 | 24 | 415 | 0.28 | 0.50 | 0.07 | -0.05 | 12/23/2025 | 12/23/2025 2:59:03 PM EST |
| 90.00 | 1.15 | 1.40 | 1.28 | 1.39 | -0.30 | -17.76% | 0.01 | 4 | 409 | 0.27 | 0.33 | 0.06 | -0.05 | 12/23/2025 | 12/23/2025 2:59:03 PM EST |
| 92.50 | 0.55 | 0.75 | 0.65 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 366 | 0.27 | 0.21 | 0.05 | -0.04 | 12/22/2025 | 12/23/2025 2:59:03 PM EST |
| 95.00 | 0.25 | 0.50 | 0.38 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 455 | 0.28 | 0.13 | 0.03 | -0.03 | 12/19/2025 | 12/23/2025 2:59:03 PM EST |
| 97.50 | 0.10 | 0.35 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.29 | 0.08 | 0.02 | -0.02 | 12/22/2025 | 12/23/2025 2:59:03 PM EST |
| 100.00 | 0.10 | 0.30 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 813 | 0.33 | 0.04 | 0.01 | -0.01 | 12/22/2025 | 12/23/2025 2:59:03 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.34 | 0.01 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 2:59:03 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/23/2025 2:59:03 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.77 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/23/2025 2:59:03 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.86 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 12/23/2025 2:59:03 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.94 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/23/2025 2:59:03 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 12/23/2025 2:59:03 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 12/23/2025 2:59:03 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/23/2025 2:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 639 | 2.32 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/23/2025 2:59:03 PM EST |
| 22.50 | 0.00 | 1.05 | 0.53 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 75 | 3.50 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/23/2025 2:59:03 PM EST |
| 25.00 | 0.00 | 1.05 | 0.53 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.24 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/23/2025 2:59:03 PM EST |
| 27.50 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 22 | 3.01 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/23/2025 2:59:03 PM EST |
| 30.00 | 0.00 | 1.05 | 0.53 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 67 | 2.80 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/23/2025 2:59:03 PM EST |
| 32.50 | 0.00 | 1.05 | 0.53 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 134 | 2.61 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/23/2025 2:59:03 PM EST |
| 35.00 | 0.00 | 1.05 | 0.53 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 49 | 2.43 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/23/2025 2:59:03 PM EST |
| 37.50 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.27 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/23/2025 2:59:03 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.39 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 2:59:03 PM EST |
| 42.50 | 0.00 | 1.05 | 0.53 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 252 | 1.98 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/23/2025 2:59:03 PM EST |
| 45.00 | 0.00 | 1.05 | 0.53 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 140 | 1.84 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 2:59:03 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.58 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/23/2025 2:59:03 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 165 | 1.47 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 2:59:03 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.36 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/23/2025 2:59:03 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 684 | 1.26 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 2:59:03 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.16 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/23/2025 2:59:03 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 926 | 1.06 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/23/2025 2:59:03 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.97 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 2:59:03 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 770 | 0.62 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 2:59:03 PM EST |
| 67.50 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 979 | 0.78 | 0.00 | 0.00 | -0.01 | 12/10/2025 | 12/23/2025 2:59:03 PM EST |
| 70.00 | 0.10 | 0.20 | 0.15 | 0.19 | -0.01 | -5.00% | 0.00 | 1 | 168 | 0.48 | -0.02 | 0.00 | -0.02 | 12/23/2025 | 12/23/2025 2:59:03 PM EST |
| 72.50 | 0.10 | 0.65 | 0.38 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 274 | 0.49 | -0.03 | 0.01 | -0.02 | 12/9/2025 | 12/23/2025 2:59:03 PM EST |
| 75.00 | 0.05 | 0.45 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,114 | 0.38 | -0.06 | 0.01 | -0.03 | 12/22/2025 | 12/23/2025 2:59:03 PM EST |
| 77.50 | 0.25 | 0.45 | 0.35 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.36 | -0.10 | 0.02 | -0.04 | 12/19/2025 | 12/23/2025 2:59:03 PM EST |
| 80.00 | 0.45 | 0.65 | 0.55 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 346 | 0.33 | -0.15 | 0.03 | -0.05 | 12/22/2025 | 12/23/2025 2:59:03 PM EST |
| 82.50 | 0.80 | 1.05 | 0.93 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.30 | -0.23 | 0.04 | -0.05 | 12/22/2025 | 12/23/2025 2:59:03 PM EST |
| 85.00 | 1.45 | 1.70 | 1.58 | 1.60 | 0.00 | 0.00% | 0.02 | 16 | 288 | 0.28 | -0.35 | 0.06 | -0.06 | 12/23/2025 | 12/23/2025 2:59:03 PM EST |
| 87.50 | 2.55 | 2.85 | 2.70 | 2.55 | 0.00 | 0.00% | 0.03 | 1 | 27 | 0.27 | -0.50 | 0.07 | -0.05 | 12/23/2025 | 12/23/2025 2:59:03 PM EST |
| 90.00 | 3.80 | 4.30 | 4.05 | 3.93 | -0.39 | -9.03% | 0.04 | 4 | 52 | 0.26 | -0.67 | 0.06 | -0.05 | 12/23/2025 | 12/23/2025 2:59:03 PM EST |
| 92.50 | 5.30 | 6.30 | 5.80 | 6.40 | 0.00 | 0.00% | 0.06 | 0 | 63 | 0.32 | -0.79 | 0.05 | -0.04 | 12/18/2025 | 12/23/2025 2:59:03 PM EST |
| 95.00 | 6.60 | 8.60 | 7.60 | 19.05 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.37 | -0.87 | 0.03 | -0.03 | 10/10/2025 | 12/23/2025 2:59:03 PM EST |
| 97.50 | 9.00 | 11.00 | 10.00 | 12.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.40 | -0.92 | 0.02 | -0.02 | 12/10/2025 | 12/23/2025 2:59:03 PM EST |
| 100.00 | 11.10 | 14.40 | 12.75 | 12.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.64 | -0.96 | 0.01 | -0.01 | 9/15/2025 | 12/23/2025 2:59:03 PM EST |
| 105.00 | 16.10 | 19.70 | 17.90 | % | 0.17 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 12/23/2025 2:59:03 PM EST | |||
| 110.00 | 21.10 | 24.70 | 22.90 | % | 0.21 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:59:03 PM EST | |||
| 115.00 | 26.10 | 29.70 | 27.90 | 31.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 12/23/2025 2:59:03 PM EST |
| 120.00 | 31.10 | 34.70 | 32.90 | % | 0.27 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:59:03 PM EST | |||
| 125.00 | 36.10 | 39.70 | 37.90 | % | 0.30 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:59:03 PM EST | |||
| 130.00 | 41.10 | 44.70 | 42.90 | % | 0.33 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:59:03 PM EST | |||
| 135.00 | 46.10 | 49.70 | 47.90 | % | 0.35 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:59:03 PM EST | |||
| 140.00 | 51.10 | 54.70 | 52.90 | % | 0.38 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:59:03 PM EST |