Options Chain for WESTERN ALLIANCE BANCORP COM (WAL) - $73.48 as of 5/30/2025 6:07:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 41.60 | 43.70 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 32.50 | 39.30 | 41.10 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 35.00 | 36.50 | 38.70 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 37.50 | 34.10 | 36.20 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 40.00 | 30.80 | 33.60 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 42.50 | 29.20 | 31.10 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 45.00 | 26.70 | 28.70 | 39.70 | 0.00 | 0.00% | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 5/30/2025 3:59:52 PM EST |
| 47.50 | 23.30 | 26.80 | 44.88 | 0.00 | 0.00% | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 5/30/2025 3:59:52 PM EST |
| 50.00 | 21.80 | 23.50 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 52.50 | 19.30 | 21.00 | 15.20 | 0.00 | 0.00% | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.01 | 4/17/2025 | 5/30/2025 3:59:52 PM EST |
| 55.00 | 17.00 | 18.60 | 18.37 | 0.00 | 0.00% | 0 | 5 | 1.03 | 0.98 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 57.50 | 14.40 | 16.10 | 13.30 | 0.00 | 0.00% | 0 | 32 | 0.90 | 0.97 | 0.01 | -0.02 | 4/29/2025 | 5/30/2025 3:59:52 PM EST |
| 60.00 | 12.00 | 13.70 | 13.67 | 0.00 | 0.00% | 0 | 23 | 0.81 | 0.94 | 0.01 | -0.03 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 62.50 | 9.60 | 11.10 | 15.27 | 0.00 | 0.00% | 0 | 16 | 0.66 | 0.90 | 0.02 | -0.04 | 5/19/2025 | 5/30/2025 3:59:52 PM EST |
| 65.00 | 7.40 | 9.10 | 9.70 | 0.00 | 0.00% | 0 | 26 | 0.65 | 0.85 | 0.03 | -0.05 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 67.50 | 5.80 | 6.60 | 6.60 | 0.00 | 0.00% | 0 | 21 | 0.47 | 0.77 | 0.04 | -0.06 | 5/1/2025 | 5/30/2025 3:59:52 PM EST |
| 70.00 | 4.00 | 4.30 | 4.49 | 0.00 | 0.00% | 0 | 127 | 0.39 | 0.66 | 0.05 | -0.06 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 72.50 | 2.50 | 2.75 | 3.60 | 0.00 | 0.00% | 0 | 57 | 0.37 | 0.52 | 0.06 | -0.06 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 75.00 | 1.35 | 1.55 | 1.85 | 0.00 | 0.00% | 0 | 198 | 0.35 | 0.36 | 0.06 | -0.06 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 77.50 | 0.30 | 0.80 | 1.05 | 0.00 | 0.00% | 0 | 234 | 0.34 | 0.22 | 0.05 | -0.04 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 80.00 | 0.30 | 0.40 | 0.30 | -0.20 | -40.00% | 6 | 447 | 0.33 | 0.13 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 82.50 | 0.15 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 2,109 | 0.35 | 0.07 | 0.02 | -0.02 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.25 | 0.60 | 0.00 | 0.00% | 0 | 969 | 0.44 | 0.03 | 0.01 | -0.01 | 5/20/2025 | 5/30/2025 3:59:52 PM EST |
| 87.50 | 0.00 | 0.50 | 0.72 | 0.00 | 0.00% | 0 | 54 | 0.59 | 0.01 | 0.01 | -0.01 | 5/12/2025 | 5/30/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 124 | 0.64 | 0.01 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:52 PM EST |
| 92.50 | 0.00 | 0.40 | 0.23 | 0.00 | 0.00% | 0 | 106 | 0.68 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.40 | 0.13 | 0.00 | 0.00% | 0 | 160 | 0.73 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:52 PM EST |
| 97.50 | 0.00 | 0.40 | 1.00 | 0.00 | 0.00% | 0 | 81 | 0.79 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/30/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 1,818 | 0.84 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 2,110 | 0.93 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 1,381 | 0.99 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 217 | 1.08 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/30/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 0.35 | 4.00 | 0.00 | 0.00% | 0 | 95 | 1.15 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 5/30/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/30/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 0.35 | 1.45 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 5/30/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 0.35 | 0.60 | 0.00 | 0.00% | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 5/30/2025 3:59:52 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 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 51 | 2.09 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/30/2025 3:59:52 PM EST |
| 32.50 | 0.00 | 0.35 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.44 | 0.00 | 0.00% | 0 | 41 | 1.80 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 0.40 | 1.30 | 0.00 | 0.00% | 0 | 12 | 1.65 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.40 | 1.17 | 0.00 | 0.00% | 0 | 39 | 1.51 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/30/2025 3:59:52 PM EST |
| 42.50 | 0.00 | 0.40 | 2.04 | 0.00 | 0.00% | 0 | 14 | 1.38 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 59 | 1.25 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:52 PM EST |
| 47.50 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 34 | 1.13 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.45 | 0.11 | 0.00 | 0.00% | 0 | 50 | 1.05 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:52 PM EST |
| 52.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.63 | -0.01 | 0.00 | -0.01 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.10 | 0.18 | -0.01 | -5.27% | 1 | 191 | 0.61 | -0.02 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 57.50 | 0.05 | 0.60 | 0.15 | -0.05 | -25.00% | 2 | 128 | 0.62 | -0.03 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 60.00 | 0.15 | 0.25 | 0.24 | +0.02 | +9.10% | 1 | 149 | 0.50 | -0.06 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 62.50 | 0.25 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 18 | 0.47 | -0.10 | 0.02 | -0.04 | 5/21/2025 | 5/30/2025 3:59:52 PM EST |
| 65.00 | 0.45 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 77 | 0.44 | -0.15 | 0.03 | -0.05 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 67.50 | 0.85 | 1.40 | 1.35 | 0.00 | 0.00% | 0 | 54 | 0.42 | -0.23 | 0.04 | -0.06 | 5/22/2025 | 5/30/2025 3:59:52 PM EST |
| 70.00 | 1.45 | 1.65 | 1.45 | -0.10 | -6.46% | 3 | 217 | 0.39 | -0.34 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 72.50 | 2.40 | 2.70 | 3.10 | 0.00 | 0.00% | 0 | 254 | 0.37 | -0.48 | 0.06 | -0.06 | 5/22/2025 | 5/30/2025 3:59:52 PM EST |
| 75.00 | 3.70 | 4.40 | 3.40 | 0.00 | 0.00% | 0 | 163 | 0.37 | -0.64 | 0.06 | -0.06 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 77.50 | 5.50 | 5.90 | 4.60 | 0.00 | 0.00% | 0 | 34 | 0.34 | -0.78 | 0.05 | -0.04 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 80.00 | 7.60 | 8.70 | 8.20 | 0.00 | 0.00% | 0 | 946 | 0.42 | -0.87 | 0.04 | -0.03 | 5/21/2025 | 5/30/2025 3:59:52 PM EST |
| 82.50 | 9.30 | 11.00 | 8.60 | 0.00 | 0.00% | 0 | 34 | 0.60 | -0.93 | 0.02 | -0.02 | 3/20/2025 | 5/30/2025 3:59:52 PM EST |
| 85.00 | 11.70 | 13.30 | 7.50 | 0.00 | 0.00% | 0 | 89 | 0.63 | -0.97 | 0.01 | -0.01 | 5/12/2025 | 5/30/2025 3:59:52 PM EST |
| 87.50 | 14.20 | 16.00 | 26.60 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.99 | 0.01 | -0.01 | 4/7/2025 | 5/30/2025 3:59:52 PM EST |
| 90.00 | 16.80 | 18.40 | 16.99 | 0.00 | 0.00% | 0 | 15 | 0.80 | -0.99 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 92.50 | 19.30 | 20.90 | 19.51 | 0.00 | 0.00% | 0 | 1 | 0.87 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 95.00 | 21.70 | 24.60 | 31.60 | 0.00 | 0.00% | 0 | 3 | 0.91 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 3:59:52 PM EST |
| 97.50 | 23.90 | 26.20 | 19.70 | 0.00 | 0.00% | 0 | 2 | 1.07 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:52 PM EST |
| 100.00 | 26.40 | 28.80 | 22.20 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:52 PM EST |
| 105.00 | 31.50 | 33.60 | 16.40 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 5/30/2025 3:59:52 PM EST |
| 110.00 | 36.50 | 38.70 | 26.70 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 5/30/2025 3:59:52 PM EST |
| 115.00 | 41.50 | 43.70 | 24.70 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 5/30/2025 3:59:52 PM EST |
| 120.00 | 46.40 | 48.40 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 125.00 | 51.50 | 53.50 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 130.00 | 56.40 | 58.80 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 135.00 | 61.60 | 63.50 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 140.00 | 66.60 | 68.70 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST |