Options Chain for WESTERN ALLIANCE BANCORP COM (WAL) - $83.21 as of 7/25/2025 1:24:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 34.10 | 35.70 | 34.90 | % | 0.73 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:07 PM EST | |||
| 50.00 | 31.60 | 33.40 | 32.50 | % | 0.65 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:07 PM EST | |||
| 55.00 | 26.40 | 28.20 | 27.30 | % | 0.50 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:07 PM EST | |||
| 60.00 | 22.00 | 23.20 | 22.60 | 21.50 | 0.00 | 0.00% | 0.38 | 0 | 6 | 1.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 12:44:07 PM EST |
| 62.50 | 19.40 | 20.80 | 20.10 | % | 0.32 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:07 PM EST | |||
| 65.00 | 16.90 | 18.10 | 17.50 | % | 0.27 | 0 | 0 | 0.77 | 0.98 | 0.01 | -0.01 | 7/25/2025 12:44:07 PM EST | |||
| 67.50 | 14.80 | 15.50 | 15.15 | 15.00 | -1.50 | -9.10% | 0.22 | 4 | 1 | 0.73 | 0.96 | 0.01 | -0.02 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 70.00 | 12.60 | 13.40 | 13.00 | 13.70 | 0.00 | 0.00% | 0.19 | 0 | 93 | 0.63 | 0.94 | 0.01 | -0.02 | 7/24/2025 | 7/25/2025 12:44:07 PM EST |
| 72.50 | 10.20 | 10.50 | 10.35 | 10.00 | -1.00 | -9.10% | 0.14 | 6 | 117 | 0.39 | 0.91 | 0.02 | -0.03 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 75.00 | 8.00 | 8.30 | 8.15 | 7.60 | -1.40 | -15.56% | 0.11 | 28 | 336 | 0.39 | 0.86 | 0.03 | -0.04 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 77.50 | 5.90 | 6.10 | 6.00 | 7.10 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.36 | 0.77 | 0.04 | -0.05 | 7/24/2025 | 7/25/2025 12:44:07 PM EST |
| 80.00 | 4.00 | 4.20 | 4.10 | 3.30 | -1.90 | -36.54% | 0.05 | 4 | 80 | 0.35 | 0.64 | 0.06 | -0.06 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 82.50 | 2.50 | 2.65 | 2.58 | 1.85 | -1.26 | -40.52% | 0.03 | 1 | 156 | 0.33 | 0.49 | 0.06 | -0.06 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 85.00 | 1.35 | 1.50 | 1.43 | 2.01 | 0.00 | 0.00% | 0.02 | 0 | 237 | 0.31 | 0.34 | 0.06 | -0.05 | 7/24/2025 | 7/25/2025 12:44:07 PM EST |
| 87.50 | 0.65 | 0.80 | 0.73 | 0.52 | -0.50 | -49.02% | 0.01 | 1 | 737 | 0.31 | 0.21 | 0.05 | -0.04 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 90.00 | 0.30 | 0.40 | 0.35 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.31 | 0.12 | 0.03 | -0.03 | 7/24/2025 | 7/25/2025 12:44:07 PM EST |
| 92.50 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.32 | 0.07 | 0.02 | -0.02 | 7/22/2025 | 7/25/2025 12:44:07 PM EST |
| 95.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 627 | 0.34 | 0.04 | 0.01 | -0.01 | 7/23/2025 | 7/25/2025 12:44:07 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.49 | 0.01 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 12:44:07 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:07 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.10 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 12:44:07 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.92 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 12:44:07 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.74 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 12:44:07 PM EST |
| 62.50 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 12:44:07 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.30 | -85.72% | 0.00 | 20 | 122 | 0.48 | -0.02 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 67.50 | 0.05 | 0.30 | 0.18 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.47 | -0.04 | 0.01 | -0.02 | 6/30/2025 | 7/25/2025 12:44:07 PM EST |
| 70.00 | 0.10 | 0.25 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.42 | -0.06 | 0.01 | -0.02 | 7/18/2025 | 7/25/2025 12:44:07 PM EST |
| 72.50 | 0.20 | 0.35 | 0.28 | 0.37 | +0.17 | +85.00% | 0.00 | 2 | 46 | 0.39 | -0.09 | 0.02 | -0.03 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 75.00 | 0.45 | 0.60 | 0.53 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 543 | 0.37 | -0.14 | 0.03 | -0.04 | 7/23/2025 | 7/25/2025 12:44:07 PM EST |
| 77.50 | 0.80 | 0.95 | 0.88 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 218 | 0.35 | -0.23 | 0.04 | -0.05 | 7/24/2025 | 7/25/2025 12:44:07 PM EST |
| 80.00 | 1.45 | 1.60 | 1.53 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 173 | 0.34 | -0.36 | 0.06 | -0.06 | 7/24/2025 | 7/25/2025 12:44:07 PM EST |
| 82.50 | 2.40 | 2.65 | 2.53 | 2.36 | 0.00 | 0.00% | 0.03 | 0 | 92 | 0.32 | -0.51 | 0.06 | -0.06 | 7/24/2025 | 7/25/2025 12:44:07 PM EST |
| 85.00 | 3.80 | 4.10 | 3.95 | 3.90 | 0.00 | 0.00% | 0.05 | 0 | 167 | 0.32 | -0.66 | 0.06 | -0.05 | 7/23/2025 | 7/25/2025 12:44:07 PM EST |
| 87.50 | 5.60 | 5.90 | 5.75 | 6.80 | +0.90 | +15.26% | 0.07 | 7 | 174 | 0.28 | -0.79 | 0.05 | -0.04 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 90.00 | 7.80 | 8.10 | 7.95 | 8.00 | +0.80 | +11.12% | 0.09 | 1 | 119 | 0.31 | -0.88 | 0.03 | -0.03 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 92.50 | 10.10 | 11.40 | 10.75 | 9.10 | 0.00 | 0.00% | 0.12 | 0 | 46 | 0.64 | -0.93 | 0.02 | -0.02 | 7/23/2025 | 7/25/2025 12:44:07 PM EST |
| 95.00 | 12.30 | 13.90 | 13.10 | 11.20 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.67 | -0.96 | 0.01 | -0.01 | 7/17/2025 | 7/25/2025 12:44:07 PM EST |
| 100.00 | 17.10 | 18.80 | 17.95 | 15.60 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.82 | -0.99 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 12:44:07 PM EST |
| 105.00 | 22.30 | 23.90 | 23.10 | % | 0.22 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:07 PM EST |