Options Chain for WESTERN ALLIANCE BANCORP COM (WAL) - $89.17 as of 11/20/2024 8:52:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 57.60 | 60.90 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 32.50 | 55.00 | 58.50 | 32.70 | 0.00 | 0.00% | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 11/20/2024 3:59:50 PM EST |
| 35.00 | 52.60 | 56.10 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 37.50 | 50.10 | 53.50 | 24.80 | 0.00 | 0.00% | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 4/8/2024 | 11/20/2024 3:59:50 PM EST |
| 40.00 | 48.40 | 50.40 | 54.00 | 0.00 | 0.00% | 0 | 15 | 1.92 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:50 PM EST |
| 42.50 | 45.10 | 48.50 | 19.93 | 0.00 | 0.00% | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 6/13/2024 | 11/20/2024 3:59:50 PM EST |
| 45.00 | 42.60 | 46.10 | 15.50 | 0.00 | 0.00% | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 11/20/2024 3:59:50 PM EST |
| 47.50 | 40.10 | 43.50 | 27.27 | 0.00 | 0.00% | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/8/2024 | 11/20/2024 3:59:50 PM EST |
| 50.00 | 37.60 | 41.10 | 32.51 | 0.00 | 0.00% | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 9/10/2024 | 11/20/2024 3:59:50 PM EST |
| 52.50 | 35.10 | 38.60 | 39.78 | 0.00 | 0.00% | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 55.00 | 32.70 | 36.00 | 37.12 | 0.00 | 0.00% | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:50 PM EST |
| 57.50 | 30.10 | 33.60 | 34.76 | 0.00 | 0.00% | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 60.00 | 28.40 | 30.30 | 30.12 | 0.00 | 0.00% | 0 | 20 | 1.07 | 1.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 62.50 | 25.90 | 28.20 | 16.30 | 0.00 | 0.00% | 0 | 18 | 0.95 | 1.00 | 0.00 | -0.01 | 7/23/2024 | 11/20/2024 3:59:50 PM EST |
| 65.00 | 23.80 | 24.90 | 20.89 | 0.00 | 0.00% | 0 | 14 | 0.70 | 0.99 | 0.00 | -0.02 | 9/9/2024 | 11/20/2024 3:59:50 PM EST |
| 67.50 | 21.60 | 23.00 | 19.40 | 0.00 | 0.00% | 0 | 98 | 0.70 | 0.98 | 0.00 | -0.02 | 10/10/2024 | 11/20/2024 3:59:50 PM EST |
| 70.00 | 19.30 | 21.30 | 20.28 | 0.00 | 0.00% | 0 | 146 | 0.59 | 0.97 | 0.01 | -0.03 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 72.50 | 16.90 | 17.50 | 14.10 | 0.00 | 0.00% | 0 | 573 | 0.42 | 0.95 | 0.01 | -0.03 | 9/17/2024 | 11/20/2024 3:59:50 PM EST |
| 75.00 | 14.50 | 16.30 | 18.80 | 0.00 | 0.00% | 0 | 371 | 0.41 | 0.92 | 0.01 | -0.04 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 77.50 | 12.30 | 12.70 | 8.20 | 0.00 | 0.00% | 0 | 33 | 0.41 | 0.89 | 0.02 | -0.05 | 11/4/2024 | 11/20/2024 3:59:50 PM EST |
| 80.00 | 10.10 | 12.10 | 15.00 | 0.00 | 0.00% | 0 | 166 | 0.39 | 0.84 | 0.02 | -0.06 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 82.50 | 8.00 | 8.40 | 8.80 | 0.00 | 0.00% | 0 | 280 | 0.37 | 0.78 | 0.03 | -0.06 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 85.00 | 6.20 | 6.50 | 6.30 | -0.10 | -1.57% | 14 | 214 | 0.37 | 0.71 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 87.50 | 4.60 | 4.80 | 4.79 | 0.00 | 0.00% | 0 | 188 | 0.36 | 0.61 | 0.04 | -0.07 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 90.00 | 3.20 | 3.50 | 3.30 | -0.30 | -8.34% | 28 | 558 | 0.35 | 0.50 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 92.50 | 2.15 | 2.40 | 2.05 | -0.45 | -18.00% | 1 | 320 | 0.34 | 0.38 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 95.00 | 1.40 | 1.70 | 1.40 | -0.15 | -9.68% | 17 | 370 | 0.34 | 0.27 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 97.50 | 0.85 | 1.05 | 1.05 | 0.00 | 0.00% | 0 | 312 | 0.34 | 0.20 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 100.00 | 0.50 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 406 | 0.34 | 0.16 | 0.03 | -0.04 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 105.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 464 | 0.34 | 0.12 | 0.02 | -0.04 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 110.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 87 | 0.44 | 0.06 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 115.00 | 0.00 | 0.20 | 0.47 | 0.00 | 0.00% | 0 | 6 | 0.49 | 0.03 | 0.01 | -0.01 | 11/6/2024 | 11/20/2024 3:59:50 PM EST |
| 120.00 | 0.00 | 0.40 | % | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 125.00 | 0.00 | 0.35 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.01 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:50 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 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 23 | 1.79 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 11/20/2024 3:59:50 PM EST |
| 32.50 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 11/20/2024 3:59:50 PM EST |
| 35.00 | 0.00 | 0.20 | 0.55 | 0.00 | 0.00% | 0 | 11 | 1.62 | 0.00 | 0.00 | 0.00 | 6/20/2024 | 11/20/2024 3:59:50 PM EST |
| 37.50 | 0.00 | 0.20 | 0.75 | 0.00 | 0.00% | 0 | 85 | 1.51 | 0.00 | 0.00 | 0.00 | 6/20/2024 | 11/20/2024 3:59:50 PM EST |
| 40.00 | 0.00 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 209 | 1.41 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 11/20/2024 3:59:50 PM EST |
| 42.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.36 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:50 PM EST |
| 45.00 | 0.00 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 103 | 1.26 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:50 PM EST |
| 47.50 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 36 | 1.17 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 11/20/2024 3:59:50 PM EST |
| 50.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 357 | 1.12 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 52.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 63 | 1.04 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:50 PM EST |
| 55.00 | 0.00 | 0.35 | 0.54 | 0.00 | 0.00% | 0 | 66 | 0.99 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 11/20/2024 3:59:50 PM EST |
| 57.50 | 0.00 | 0.40 | 0.13 | 0.00 | 0.00% | 0 | 57 | 0.94 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:50 PM EST |
| 60.00 | 0.00 | 0.20 | 1.05 | 0.00 | 0.00% | 0 | 84 | 0.76 | 0.00 | 0.00 | -0.01 | 8/23/2024 | 11/20/2024 3:59:50 PM EST |
| 62.50 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 113 | 0.72 | 0.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 458 | 0.65 | -0.01 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 67.50 | 0.05 | 0.30 | 0.20 | -0.06 | -23.08% | 1 | 302 | 0.51 | -0.02 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 70.00 | 0.05 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 104 | 0.49 | -0.03 | 0.01 | -0.03 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
| 72.50 | 0.20 | 0.35 | 0.32 | +0.02 | +6.67% | 2 | 162 | 0.47 | -0.05 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 75.00 | 0.35 | 0.45 | 0.45 | +0.07 | +18.43% | 1 | 60 | 0.45 | -0.08 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 77.50 | 0.50 | 0.60 | 0.58 | 0.00 | 0.00% | 0 | 85 | 0.42 | -0.11 | 0.02 | -0.05 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 80.00 | 0.75 | 0.85 | 0.85 | 0.00 | 0.00% | 3 | 113 | 0.39 | -0.16 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 82.50 | 1.15 | 1.30 | 1.35 | +0.05 | +3.85% | 11 | 71 | 0.38 | -0.22 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 85.00 | 1.75 | 1.95 | 2.04 | +0.10 | +5.16% | 3 | 104 | 0.37 | -0.29 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 87.50 | 2.65 | 2.80 | 3.00 | +0.30 | +11.12% | 11 | 107 | 0.36 | -0.39 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 90.00 | 3.60 | 4.00 | 4.40 | -0.05 | -1.13% | 11 | 269 | 0.36 | -0.50 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 92.50 | 5.10 | 5.50 | 5.90 | +0.70 | +13.47% | 2 | 276 | 0.35 | -0.62 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 95.00 | 5.00 | 8.20 | 7.20 | +0.46 | +6.83% | 4 | 121 | 0.34 | -0.73 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 97.50 | 8.80 | 9.20 | 5.98 | 0.00 | 0.00% | 0 | 55 | 0.34 | -0.80 | 0.03 | -0.04 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 100.00 | 8.80 | 13.00 | 10.40 | 0.00 | 0.00% | 0 | 11 | 0.46 | -0.84 | 0.03 | -0.04 | 11/8/2024 | 11/20/2024 3:59:50 PM EST |
| 105.00 | 14.50 | 18.00 | 22.70 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.88 | 0.02 | -0.04 | 10/22/2024 | 11/20/2024 3:59:50 PM EST |
| 110.00 | 19.70 | 21.70 | % | 0 | 0 | 0.53 | -0.94 | 0.01 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 115.00 | 24.30 | 27.40 | % | 0 | 0 | 0.84 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 120.00 | 29.30 | 32.50 | 32.81 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:50 PM EST |
| 125.00 | 34.60 | 37.60 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST |