Options Chain for WESTERN ALLIANCE BANCORP COM (WAL) - $88.49 as of 9/12/2025 9:36:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 57.40 | 59.80 | 58.60 | % | 1.95 | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 32.50 | 55.00 | 57.30 | 56.15 | % | 1.73 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 35.00 | 52.90 | 54.60 | 53.75 | % | 1.54 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 37.50 | 49.90 | 52.30 | 51.10 | % | 1.36 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 40.00 | 48.10 | 49.80 | 48.95 | % | 1.22 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 42.50 | 44.90 | 47.20 | 46.05 | % | 1.08 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 45.00 | 43.10 | 44.50 | 43.80 | 21.90 | 0.00 | 0.00% | 0.97 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 9/12/2025 3:59:51 PM EST |
| 47.50 | 40.40 | 42.30 | 41.35 | % | 0.87 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 50.00 | 38.10 | 39.60 | 38.85 | 24.76 | 0.00 | 0.00% | 0.78 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 9/12/2025 3:59:51 PM EST |
| 52.50 | 35.60 | 37.40 | 36.50 | 20.30 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 9/12/2025 3:59:51 PM EST |
| 55.00 | 33.00 | 34.90 | 33.95 | 33.30 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 9/12/2025 3:59:51 PM EST |
| 57.50 | 30.70 | 32.40 | 31.55 | % | 0.55 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 60.00 | 28.10 | 29.70 | 28.90 | 27.95 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:51 PM EST |
| 62.50 | 25.60 | 27.40 | 26.50 | 19.80 | 0.00 | 0.00% | 0.42 | 0 | 10 | 2.08 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 9/12/2025 3:59:51 PM EST |
| 65.00 | 23.00 | 24.90 | 23.95 | 13.90 | 0.00 | 0.00% | 0.37 | 0 | 47 | 1.89 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:51 PM EST |
| 67.50 | 20.70 | 22.40 | 21.55 | 20.20 | 0.00 | 0.00% | 0.32 | 0 | 68 | 1.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:51 PM EST |
| 70.00 | 18.10 | 19.80 | 18.95 | 18.60 | 0.00 | 0.00% | 0.27 | 0 | 185 | 1.50 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:51 PM EST |
| 72.50 | 14.90 | 16.70 | 15.80 | 17.22 | 0.00 | 0.00% | 0.22 | 0 | 158 | 1.04 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:51 PM EST |
| 75.00 | 13.50 | 14.30 | 13.90 | 14.70 | 0.00 | 0.00% | 0.19 | 0 | 84 | 0.95 | 0.99 | 0.00 | -0.02 | 9/10/2025 | 9/12/2025 3:59:51 PM EST |
| 77.50 | 10.90 | 11.60 | 11.25 | 11.70 | -0.50 | -4.10% | 0.15 | 89 | 515 | 0.76 | 0.97 | 0.01 | -0.06 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 80.00 | 8.40 | 9.00 | 8.70 | 9.42 | -0.18 | -1.88% | 0.11 | 2,000 | 2,125 | 0.66 | 0.94 | 0.02 | -0.09 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 82.50 | 6.20 | 6.50 | 6.35 | 7.03 | 0.00 | 0.00% | 0.08 | 0 | 349 | 0.33 | 0.88 | 0.03 | -0.11 | 9/9/2025 | 9/12/2025 3:59:51 PM EST |
| 85.00 | 4.00 | 4.30 | 4.15 | 4.60 | -0.90 | -16.37% | 0.05 | 31 | 908 | 0.88 | 0.80 | 0.06 | -0.12 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 87.50 | 2.30 | 2.60 | 2.45 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 154 | 0.35 | 0.63 | 0.08 | -0.14 | 9/8/2025 | 9/12/2025 3:59:51 PM EST |
| 90.00 | 1.00 | 1.25 | 1.13 | 1.26 | -0.67 | -34.72% | 0.01 | 5 | 3,001 | 0.35 | 0.41 | 0.09 | -0.13 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 92.50 | 0.40 | 0.60 | 0.50 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 320 | 0.34 | 0.22 | 0.07 | -0.10 | 9/10/2025 | 9/12/2025 3:59:51 PM EST |
| 95.00 | 0.10 | 0.30 | 0.20 | 0.25 | -0.24 | -48.98% | 0.00 | 10 | 1,414 | 0.36 | 0.10 | 0.04 | -0.06 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 97.50 | 0.05 | 0.20 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 278 | 0.41 | 0.04 | 0.02 | -0.03 | 9/10/2025 | 9/12/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.64 | 0.01 | 0.01 | -0.01 | 9/4/2025 | 9/12/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 408 | 0.99 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,028 | 1.27 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.42 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 9/12/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 0.55 | 0.28 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 192 | 1.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 9/12/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.70 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 9/12/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 9/12/2025 3:59:51 PM EST |
| 32.50 | 0.00 | 0.55 | 0.28 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 21 | 4.26 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 9/12/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.98 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 9/12/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 0.55 | 0.28 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 9/12/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 2.46 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.46 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 9/12/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 0.55 | 0.28 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.22 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 9/12/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.95 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.49 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 48 | 2.55 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 3:59:51 PM EST |
| 52.50 | 0.00 | 0.55 | 0.28 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 83 | 2.41 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 9/12/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:51 PM EST |
| 57.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.89 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:51 PM EST |
| 62.50 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.46 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 245 | 1.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:51 PM EST |
| 67.50 | 0.00 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.35 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.26 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:51 PM EST |
| 72.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.93 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 428 | 0.67 | -0.01 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 77.50 | 0.05 | 0.20 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.57 | -0.03 | 0.01 | -0.06 | 9/8/2025 | 9/12/2025 3:59:51 PM EST |
| 80.00 | 0.05 | 0.25 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 322 | 0.48 | -0.06 | 0.02 | -0.09 | 9/5/2025 | 9/12/2025 3:59:51 PM EST |
| 82.50 | 0.20 | 0.35 | 0.28 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.43 | -0.12 | 0.03 | -0.11 | 9/3/2025 | 9/12/2025 3:59:51 PM EST |
| 85.00 | 0.50 | 0.65 | 0.58 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.38 | -0.20 | 0.06 | -0.12 | 9/9/2025 | 9/12/2025 3:59:51 PM EST |
| 87.50 | 1.15 | 1.35 | 1.25 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.38 | -0.37 | 0.08 | -0.14 | 9/10/2025 | 9/12/2025 3:59:51 PM EST |
| 90.00 | 2.35 | 2.65 | 2.50 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 234 | 0.37 | -0.59 | 0.09 | -0.13 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 92.50 | 3.70 | 4.60 | 4.15 | 4.10 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.45 | -0.78 | 0.07 | -0.10 | 9/5/2025 | 9/12/2025 3:59:51 PM EST |
| 95.00 | 5.70 | 7.00 | 6.35 | 7.00 | 0.00 | 0.00% | 0.07 | 0 | 34 | 0.57 | -0.90 | 0.04 | -0.06 | 9/9/2025 | 9/12/2025 3:59:51 PM EST |
| 97.50 | 8.10 | 9.70 | 8.90 | 14.40 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.59 | -0.96 | 0.02 | -0.03 | 7/23/2025 | 9/12/2025 3:59:51 PM EST |
| 100.00 | 10.30 | 12.10 | 11.20 | 16.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.84 | -0.99 | 0.01 | -0.01 | 7/17/2025 | 9/12/2025 3:59:51 PM EST |
| 105.00 | 15.20 | 17.20 | 16.20 | 24.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 9/12/2025 3:59:51 PM EST |
| 110.00 | 20.40 | 22.10 | 21.25 | 21.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 9/12/2025 3:59:51 PM EST |
| 115.00 | 25.10 | 26.90 | 26.00 | 25.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 9/12/2025 3:59:51 PM EST |
| 120.00 | 30.30 | 32.10 | 31.20 | 29.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 9/12/2025 3:59:51 PM EST |
| 125.00 | 35.20 | 37.20 | 36.20 | % | 0.29 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 130.00 | 40.30 | 42.20 | 41.25 | % | 0.32 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 135.00 | 45.20 | 47.10 | 46.15 | % | 0.34 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 140.00 | 50.20 | 52.10 | 51.15 | % | 0.37 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST |