Options Chain for WESTERN ALLIANCE BANCORP COM (WAL) - $64.19 as of 3/28/2024 10:17:33 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
35.00 | 28.60 | 31.10 | % | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:07 PM EST | |||
40.00 | 23.80 | 26.20 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:07 PM EST | |||
45.00 | 18.80 | 19.60 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:07 PM EST | |||
46.00 | 17.70 | 20.50 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:07 PM EST | |||
47.00 | 16.60 | 19.50 | 12.30 | 0.00 | 0.00% | 0 | 1 | 2.38 | 1.00 | 0.00 | -0.01 | 3/13/2024 | 3/28/2024 4:00:07 PM EST |
48.00 | 15.30 | 17.90 | 15.90 | 0.00 | 0.00% | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.01 | 3/21/2024 | 3/28/2024 4:00:07 PM EST |
49.00 | 14.40 | 17.00 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:07 PM EST | |||
50.00 | 13.70 | 14.80 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:07 PM EST | |||
51.00 | 11.00 | 15.50 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:07 PM EST | |||
52.00 | 11.50 | 14.50 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:07 PM EST | |||
53.00 | 10.80 | 13.10 | 10.70 | 0.00 | 0.00% | 0 | 13 | 1.73 | 1.00 | 0.00 | -0.01 | 3/21/2024 | 3/28/2024 4:00:07 PM EST |
54.00 | 9.50 | 12.00 | 8.20 | 0.00 | 0.00% | 0 | 46 | 1.62 | 1.00 | 0.00 | -0.01 | 3/25/2024 | 3/28/2024 4:00:07 PM EST |
55.00 | 7.10 | 10.90 | 5.20 | 0.00 | 0.00% | 0 | 1 | 1.41 | 1.00 | 0.00 | -0.01 | 3/13/2024 | 3/28/2024 4:00:07 PM EST |
56.00 | 7.60 | 10.20 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:07 PM EST | |||
57.00 | 6.80 | 9.20 | % | 0 | 0 | 1.31 | 0.99 | 0.01 | -0.02 | 3/28/2024 4:00:07 PM EST | |||
58.00 | 4.60 | 8.20 | 2.80 | 0.00 | 0.00% | 0 | 5 | 1.20 | 0.98 | 0.02 | -0.02 | 3/5/2024 | 3/28/2024 4:00:07 PM EST |
59.00 | 3.30 | 6.90 | 5.14 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.96 | 0.04 | -0.03 | 3/21/2024 | 3/28/2024 4:00:07 PM EST |
60.00 | 2.35 | 6.40 | 4.02 | +0.82 | +25.63% | 58 | 7 | 0.81 | 0.92 | 0.06 | -0.05 | 3/28/2024 | 3/28/2024 4:00:07 PM EST |
61.00 | 2.25 | 3.70 | 3.30 | 0.00 | 0.00% | 5 | 50 | 0.33 | 0.85 | 0.08 | -0.06 | 3/28/2024 | 3/28/2024 4:00:07 PM EST |
62.00 | 2.50 | 2.85 | 2.46 | +0.61 | +32.98% | 100 | 169 | 0.34 | 0.77 | 0.10 | -0.08 | 3/28/2024 | 3/28/2024 4:00:07 PM EST |
63.00 | 1.90 | 2.05 | 1.90 | -0.10 | -5.00% | 11 | 265 | 0.33 | 0.67 | 0.11 | -0.09 | 3/28/2024 | 3/28/2024 4:00:07 PM EST |
64.00 | 1.35 | 1.45 | 1.40 | +0.25 | +21.74% | 85 | 308 | 0.34 | 0.55 | 0.12 | -0.09 | 3/28/2024 | 3/28/2024 4:00:07 PM EST |
65.00 | 0.85 | 1.00 | 0.85 | -0.15 | -15.00% | 213 | 50 | 0.33 | 0.43 | 0.12 | -0.08 | 3/28/2024 | 3/28/2024 4:00:07 PM EST |
66.00 | 0.50 | 0.65 | 0.60 | -0.10 | -14.29% | 47 | 12 | 0.33 | 0.31 | 0.10 | -0.07 | 3/28/2024 | 3/28/2024 4:00:07 PM EST |
67.00 | 0.20 | 0.35 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.20 | 0.08 | -0.05 | 3/21/2024 | 3/28/2024 4:00:07 PM EST |
68.00 | 0.10 | 0.20 | 0.23 | +0.13 | +130.00% | 22 | 16 | 0.29 | 0.11 | 0.05 | -0.03 | 3/28/2024 | 3/28/2024 4:00:07 PM EST |
69.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 21 | 0.35 | 0.07 | 0.03 | -0.02 | 3/25/2024 | 3/28/2024 4:00:07 PM EST |
70.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.03 | 0.02 | -0.01 | 3/21/2024 | 3/28/2024 4:00:07 PM EST |
71.00 | 0.00 | 0.10 | 0.03 | -0.09 | -75.00% | 10 | 1 | 0.39 | 0.01 | 0.01 | 0.00 | 3/28/2024 | 3/28/2024 4:00:07 PM EST |
72.00 | 0.00 | 0.05 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 3/28/2024 4:00:07 PM EST | |||
73.00 | 0.00 | 1.30 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:07 PM EST | |||
74.00 | 0.00 | 1.30 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:07 PM EST | |||
75.00 | 0.00 | 0.25 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:07 PM EST | |||
80.00 | 0.00 | 0.20 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:07 PM EST | |||
85.00 | 0.00 | 0.20 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:07 PM EST | |||
90.00 | 0.00 | 0.20 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:07 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
35.00 | 0.00 | 0.20 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:07 PM EST | |||
40.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 15 | 1.43 | 0.00 | 0.00 | -0.01 | 3/6/2024 | 3/28/2024 4:00:07 PM EST |
45.00 | 0.00 | 0.20 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 3/28/2024 4:00:07 PM EST | |||
46.00 | 0.00 | 0.20 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 3/28/2024 4:00:07 PM EST | |||
47.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 4 | 1.24 | 0.00 | 0.00 | -0.01 | 3/19/2024 | 3/28/2024 4:00:07 PM EST |
48.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | -0.01 | 3/8/2024 | 3/28/2024 4:00:07 PM EST |
49.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 59 | 1.10 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 3/28/2024 4:00:07 PM EST |
50.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 22 | 1.03 | 0.00 | 0.00 | -0.01 | 3/20/2024 | 3/28/2024 4:00:07 PM EST |
51.00 | 0.00 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 38 | 0.96 | 0.00 | 0.00 | -0.01 | 3/15/2024 | 3/28/2024 4:00:07 PM EST |
52.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 96 | 0.94 | 0.00 | 0.00 | -0.01 | 3/26/2024 | 3/28/2024 4:00:07 PM EST |
53.00 | 0.00 | 0.25 | 0.85 | 0.00 | 0.00% | 0 | 11 | 0.87 | 0.00 | 0.00 | -0.01 | 3/15/2024 | 3/28/2024 4:00:07 PM EST |
54.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 12 | 1.36 | 0.00 | 0.00 | -0.01 | 3/21/2024 | 3/28/2024 4:00:07 PM EST |
55.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.53 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 4:00:07 PM EST |
56.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 19 | 0.54 | 0.00 | 0.00 | -0.01 | 3/21/2024 | 3/28/2024 4:00:07 PM EST |
57.00 | 0.00 | 0.10 | 0.04 | -0.16 | -80.00% | 20 | 22 | 0.48 | -0.01 | 0.01 | -0.02 | 3/28/2024 | 3/28/2024 4:00:07 PM EST |
58.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 50 | 0.42 | -0.02 | 0.02 | -0.02 | 3/27/2024 | 3/28/2024 4:00:07 PM EST |
59.00 | 0.00 | 0.15 | 0.08 | -0.42 | -84.00% | 7 | 48 | 0.35 | -0.04 | 0.04 | -0.03 | 3/28/2024 | 3/28/2024 4:00:07 PM EST |
60.00 | 0.10 | 0.20 | 0.19 | -0.58 | -75.33% | 23 | 18 | 0.36 | -0.08 | 0.06 | -0.05 | 3/28/2024 | 3/28/2024 4:00:07 PM EST |
61.00 | 0.20 | 0.30 | 0.25 | -0.16 | -39.03% | 662 | 235 | 0.35 | -0.15 | 0.08 | -0.06 | 3/28/2024 | 3/28/2024 4:00:07 PM EST |
62.00 | 0.40 | 0.50 | 0.55 | -0.07 | -11.29% | 60 | 13 | 0.35 | -0.23 | 0.10 | -0.08 | 3/28/2024 | 3/28/2024 4:00:07 PM EST |
63.00 | 0.65 | 0.80 | 0.95 | -0.35 | -26.93% | 195 | 155 | 0.34 | -0.33 | 0.11 | -0.09 | 3/28/2024 | 3/28/2024 4:00:07 PM EST |
64.00 | 1.10 | 1.25 | 1.25 | -0.75 | -37.50% | 79 | 9 | 0.34 | -0.45 | 0.12 | -0.09 | 3/28/2024 | 3/28/2024 4:00:07 PM EST |
65.00 | 1.60 | 1.80 | 1.90 | -0.25 | -11.63% | 1 | 15 | 0.34 | -0.57 | 0.12 | -0.08 | 3/28/2024 | 3/28/2024 4:00:07 PM EST |
66.00 | 2.20 | 2.55 | 7.73 | 0.00 | 0.00% | 0 | 17 | 0.34 | -0.69 | 0.10 | -0.07 | 3/20/2024 | 3/28/2024 4:00:07 PM EST |
67.00 | 2.95 | 3.30 | 5.00 | 0.00 | 0.00% | 0 | 9 | 0.37 | -0.80 | 0.08 | -0.05 | 3/26/2024 | 3/28/2024 4:00:07 PM EST |
68.00 | 2.80 | 5.60 | 10.30 | 0.00 | 0.00% | 0 | 2 | 0.90 | -0.89 | 0.05 | -0.03 | 3/14/2024 | 3/28/2024 4:00:07 PM EST |
69.00 | 3.00 | 6.40 | % | 0 | 0 | 0.98 | -0.93 | 0.03 | -0.02 | 3/28/2024 4:00:07 PM EST | |||
70.00 | 4.00 | 6.50 | % | 0 | 0 | 1.12 | -0.97 | 0.02 | -0.01 | 3/28/2024 4:00:07 PM EST | |||
71.00 | 5.10 | 8.50 | % | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 3/28/2024 4:00:07 PM EST | |||
72.00 | 5.80 | 9.40 | % | 0 | 0 | 1.26 | -0.99 | 0.00 | 0.00 | 3/28/2024 4:00:07 PM EST | |||
73.00 | 6.80 | 10.90 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:07 PM EST | |||
74.00 | 8.10 | 11.90 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:07 PM EST | |||
75.00 | 10.30 | 12.90 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:07 PM EST | |||
80.00 | 13.80 | 18.00 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:07 PM EST | |||
85.00 | 20.30 | 21.40 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:07 PM EST | |||
90.00 | 24.90 | 28.00 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:07 PM EST |