Options Chain for WESTERN ALLIANCE BANCORP COM (WAL) - $76.12 as of 3/31/2025 2:55:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 28.50 | 31.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 50.00 | 26.20 | 28.50 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 55.00 | 21.00 | 23.60 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 60.00 | 16.20 | 18.40 | % | 0 | 0 | 0.83 | 0.97 | 0.01 | -0.02 | 3/31/2025 2:59:05 PM EST | |||
| 65.00 | 12.20 | 12.70 | 11.00 | -0.40 | -3.51% | 10 | 107 | 0.62 | 0.92 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 67.50 | 8.30 | 10.30 | 8.60 | -0.30 | -3.38% | 6 | 28 | 0.56 | 0.87 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 70.00 | 7.70 | 8.10 | 6.70 | -0.70 | -9.46% | 14 | 58 | 0.54 | 0.81 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 72.50 | 5.70 | 6.10 | 5.50 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.72 | 0.04 | -0.08 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 75.00 | 4.10 | 4.40 | 4.10 | +0.07 | +1.74% | 10 | 4 | 0.49 | 0.61 | 0.05 | -0.09 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 77.50 | 2.70 | 2.95 | 2.70 | -0.77 | -22.19% | 2 | 23 | 0.46 | 0.48 | 0.05 | -0.09 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 80.00 | 1.65 | 1.85 | 1.35 | -0.09 | -6.25% | 2 | 528 | 0.45 | 0.34 | 0.05 | -0.08 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 82.50 | 0.95 | 1.10 | 0.85 | -0.55 | -39.29% | 2 | 132 | 0.44 | 0.23 | 0.04 | -0.07 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 85.00 | 0.50 | 0.65 | 0.83 | 0.00 | 0.00% | 0 | 416 | 0.44 | 0.14 | 0.03 | -0.05 | 3/27/2025 | 3/31/2025 2:59:05 PM EST |
| 87.50 | 0.25 | 0.60 | 0.90 | 0.00 | 0.00% | 0 | 216 | 0.44 | 0.08 | 0.02 | -0.03 | 3/26/2025 | 3/31/2025 2:59:05 PM EST |
| 90.00 | 0.00 | 0.20 | 0.24 | 0.00 | 0.00% | 0 | 338 | 0.46 | 0.05 | 0.01 | -0.02 | 3/27/2025 | 3/31/2025 2:59:05 PM EST |
| 92.50 | 0.00 | 0.65 | 0.35 | +0.15 | +75.00% | 1 | 30 | 0.59 | 0.02 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 95.00 | 0.00 | 0.60 | 1.95 | 0.00 | 0.00% | 0 | 28 | 0.74 | 0.01 | 0.00 | -0.01 | 2/26/2025 | 3/31/2025 2:59:05 PM EST |
| 97.50 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 17 | 0.79 | 0.01 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:05 PM EST |
| 100.00 | 0.00 | 0.55 | 1.10 | 0.00 | 0.00% | 0 | 19 | 0.85 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:59:05 PM EST |
| 105.00 | 0.00 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:59:05 PM EST |
| 110.00 | 0.00 | 0.55 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 115.00 | 0.00 | 0.55 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 120.00 | 0.00 | 0.40 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 125.00 | 0.00 | 0.55 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 130.00 | 0.00 | 0.55 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 135.00 | 0.00 | 0.55 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 20 | 47 | 1.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 50.00 | 0.00 | 0.60 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 55.00 | 0.00 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 9 | 1.15 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:05 PM EST |
| 60.00 | 0.05 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 24 | 0.67 | -0.03 | 0.01 | -0.02 | 3/27/2025 | 3/31/2025 2:59:05 PM EST |
| 65.00 | 0.25 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 385 | 0.54 | -0.08 | 0.02 | -0.05 | 3/27/2025 | 3/31/2025 2:59:05 PM EST |
| 67.50 | 0.40 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.13 | 0.02 | -0.06 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 70.00 | 0.75 | 0.90 | 1.15 | +0.09 | +8.50% | 2 | 266 | 0.50 | -0.19 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 72.50 | 1.25 | 1.40 | 1.45 | -0.32 | -18.08% | 15 | 3,097 | 0.47 | -0.28 | 0.04 | -0.08 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 75.00 | 2.05 | 2.70 | 3.28 | +0.42 | +14.69% | 1 | 74 | 0.46 | -0.39 | 0.05 | -0.09 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 77.50 | 3.10 | 3.40 | 3.84 | 0.00 | 0.00% | 0 | 56 | 0.44 | -0.52 | 0.05 | -0.09 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 80.00 | 4.60 | 4.90 | 3.60 | -1.98 | -35.49% | 100 | 380 | 0.43 | -0.66 | 0.05 | -0.08 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 82.50 | 6.30 | 6.70 | 6.90 | 0.00 | 0.00% | 0 | 7 | 0.43 | -0.77 | 0.04 | -0.07 | 3/20/2025 | 3/31/2025 2:59:05 PM EST |
| 85.00 | 8.40 | 8.70 | 8.40 | 0.00 | 0.00% | 0 | 78 | 0.42 | -0.86 | 0.03 | -0.05 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 87.50 | 9.90 | 11.70 | 14.05 | 0.00 | 0.00% | 0 | 4 | 0.60 | -0.92 | 0.02 | -0.03 | 3/10/2025 | 3/31/2025 2:59:05 PM EST |
| 90.00 | 12.50 | 14.10 | % | 0 | 0 | 0.43 | -0.95 | 0.01 | -0.02 | 3/31/2025 2:59:05 PM EST | |||
| 92.50 | 14.90 | 16.50 | % | 0 | 0 | 0.73 | -0.98 | 0.01 | -0.01 | 3/31/2025 2:59:05 PM EST | |||
| 95.00 | 17.40 | 19.10 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 3/31/2025 2:59:05 PM EST | |||
| 97.50 | 19.90 | 21.50 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 100.00 | 22.30 | 24.10 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 105.00 | 26.20 | 30.10 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 110.00 | 31.80 | 35.10 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 115.00 | 36.40 | 40.20 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 120.00 | 42.10 | 44.20 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 125.00 | 46.60 | 50.20 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 130.00 | 51.40 | 55.10 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 135.00 | 56.40 | 60.20 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST |