Options Chain for WESTERN ALLIANCE BANCORP COM (WAL) - $56.26 as of 5/1/2024 7:39:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 23.30 | 24.40 | % | 0 | 0 | 6.70 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:05 PM EST | |||
| 40.00 | 18.40 | 20.80 | % | 0 | 0 | 5.81 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:05 PM EST | |||
| 43.00 | 15.30 | 17.70 | % | 0 | 0 | 4.93 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:05 PM EST | |||
| 44.00 | 14.30 | 15.30 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:05 PM EST | |||
| 45.00 | 13.20 | 15.40 | % | 0 | 0 | 4.44 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:05 PM EST | |||
| 46.00 | 12.30 | 14.50 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:05 PM EST | |||
| 47.00 | 11.30 | 12.60 | 12.10 | % | 2 | 0 | 3.61 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:05 PM EST | |
| 48.00 | 10.30 | 11.30 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:05 PM EST | |||
| 49.00 | 9.30 | 11.90 | 10.20 | +1.50 | +17.25% | 4 | 4 | 3.33 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 50.00 | 8.30 | 9.30 | 9.10 | +0.10 | +1.12% | 6 | 12 | 2.02 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 51.00 | 7.30 | 9.80 | 7.90 | +1.70 | +27.42% | 8 | 29 | 1.84 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 52.00 | 6.20 | 7.40 | 5.50 | 0.00 | 0.00% | 0 | 7 | 1.76 | 1.00 | 0.00 | -0.02 | 4/30/2024 | 5/1/2024 4:00:05 PM EST |
| 53.00 | 5.30 | 6.30 | 5.20 | 0.00 | 0.00% | 0 | 24 | 1.48 | 1.00 | 0.00 | -0.02 | 4/30/2024 | 5/1/2024 4:00:05 PM EST |
| 54.00 | 4.30 | 6.80 | 6.53 | +1.97 | +43.21% | 1 | 353 | 1.39 | 0.99 | 0.01 | -0.02 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 55.00 | 2.20 | 4.40 | 5.58 | +1.94 | +53.30% | 6 | 9 | 1.20 | 0.98 | 0.03 | -0.04 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 56.00 | 1.75 | 4.70 | 3.30 | +0.54 | +19.57% | 11 | 6 | 1.22 | 0.93 | 0.07 | -0.08 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 57.00 | 0.75 | 2.40 | 1.95 | -0.59 | -23.23% | 24 | 20 | 0.80 | 0.82 | 0.13 | -0.15 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 58.00 | 1.20 | 1.45 | 2.40 | +1.52 | +172.73% | 80 | 123 | 0.49 | 0.66 | 0.18 | -0.20 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 59.00 | 0.65 | 0.85 | 0.90 | +0.33 | +57.90% | 777 | 168 | 0.50 | 0.47 | 0.19 | -0.21 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 60.00 | 0.30 | 0.50 | 0.35 | +0.07 | +25.00% | 205 | 579 | 0.50 | 0.29 | 0.16 | -0.18 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 61.00 | 0.10 | 0.30 | 0.25 | +0.10 | +66.67% | 135 | 1,004 | 0.51 | 0.16 | 0.11 | -0.13 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 62.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 12 | 503 | 0.50 | 0.08 | 0.06 | -0.07 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 63.00 | 0.00 | 0.10 | 0.15 | +0.12 | +400.00% | 1 | 60 | 0.66 | 0.03 | 0.03 | -0.03 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 64.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 65 | 0.77 | 0.01 | 0.01 | -0.01 | 4/29/2024 | 5/1/2024 4:00:05 PM EST |
| 65.00 | 0.00 | 0.85 | 0.20 | 0.00 | 0.00% | 0 | 41 | 0.76 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 4:00:05 PM EST |
| 66.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 8 | 2.16 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 4:00:05 PM EST |
| 67.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 4:00:05 PM EST |
| 68.00 | 0.00 | 1.35 | 0.11 | 0.00 | 0.00% | 0 | 7 | 2.45 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 4:00:05 PM EST |
| 69.00 | 0.00 | 1.35 | 1.66 | 0.00 | 0.00% | 0 | 3 | 2.58 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 5/1/2024 4:00:05 PM EST |
| 70.00 | 0.00 | 1.30 | 0.55 | 0.00 | 0.00% | 0 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 5/1/2024 4:00:05 PM EST |
| 71.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 2 | 2.84 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 5/1/2024 4:00:05 PM EST |
| 72.00 | 0.00 | 1.35 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 73.00 | 0.00 | 1.30 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 74.00 | 0.00 | 1.30 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 75.00 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 1 | 3.27 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 5/1/2024 4:00:05 PM EST |
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 85.00 | 0.00 | 2.10 | % | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 7.28 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:05 PM EST | |||
| 40.00 | 0.00 | 1.30 | 0.07 | 0.00 | 0.00% | 0 | 1 | 4.90 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 5/1/2024 4:00:05 PM EST |
| 43.00 | 0.00 | 1.30 | % | 0 | 0 | 4.22 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:05 PM EST | |||
| 44.00 | 0.00 | 1.30 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:05 PM EST | |||
| 45.00 | 0.00 | 1.30 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:05 PM EST | |||
| 46.00 | 0.00 | 1.35 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:05 PM EST | |||
| 47.00 | 0.00 | 1.95 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:05 PM EST | |||
| 48.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 2 | 3.13 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 5/1/2024 4:00:05 PM EST |
| 49.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 25 | 2.96 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 5/1/2024 4:00:05 PM EST |
| 50.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 75 | 2.75 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 5/1/2024 4:00:05 PM EST |
| 51.00 | 0.00 | 1.35 | 0.04 | 0.00 | 0.00% | 0 | 56 | 2.54 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/1/2024 4:00:05 PM EST |
| 52.00 | 0.00 | 1.35 | 0.08 | 0.00 | 0.00% | 0 | 13 | 2.33 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 5/1/2024 4:00:05 PM EST |
| 53.00 | 0.00 | 1.35 | 0.13 | 0.00 | 0.00% | 0 | 21 | 2.12 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 5/1/2024 4:00:05 PM EST |
| 54.00 | 0.00 | 0.05 | 0.05 | -0.10 | -66.67% | 32 | 46 | 0.67 | -0.01 | 0.01 | -0.02 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 55.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 44 | 68 | 0.64 | -0.02 | 0.03 | -0.04 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 56.00 | 0.00 | 0.10 | 0.10 | -0.60 | -85.72% | 484 | 278 | 0.43 | -0.07 | 0.07 | -0.08 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 57.00 | 0.15 | 0.25 | 0.15 | -1.00 | -86.96% | 176 | 681 | 0.44 | -0.18 | 0.13 | -0.15 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 58.00 | 0.40 | 0.55 | 0.50 | -0.81 | -61.84% | 473 | 322 | 0.47 | -0.34 | 0.18 | -0.20 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 59.00 | 0.90 | 1.05 | 0.90 | -1.08 | -54.55% | 174 | 574 | 0.47 | -0.53 | 0.19 | -0.21 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 60.00 | 1.55 | 1.70 | 1.55 | -0.50 | -24.39% | 10 | 1,156 | 0.47 | -0.71 | 0.16 | -0.18 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 61.00 | 1.80 | 3.70 | 3.50 | 0.00 | 0.00% | 0 | 17 | 0.58 | -0.84 | 0.11 | -0.13 | 4/30/2024 | 5/1/2024 4:00:05 PM EST |
| 62.00 | 2.80 | 3.90 | % | 0 | 0 | 1.15 | -0.92 | 0.06 | -0.07 | 5/1/2024 4:00:05 PM EST | |||
| 63.00 | 3.80 | 5.90 | 4.00 | 0.00 | 0.00% | 0 | 0 | 1.86 | -0.97 | 0.03 | -0.03 | 4/23/2024 | 5/1/2024 4:00:05 PM EST |
| 64.00 | 4.80 | 5.90 | 8.06 | 0.00 | 0.00% | 0 | 105 | 1.32 | -0.99 | 0.01 | -0.01 | 4/12/2024 | 5/1/2024 4:00:05 PM EST |
| 65.00 | 5.70 | 7.60 | 7.20 | 0.00 | 0.00% | 0 | 1 | 1.99 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:05 PM EST |
| 66.00 | 6.40 | 7.80 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 67.00 | 7.70 | 8.80 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 68.00 | 9.00 | 9.70 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 69.00 | 10.00 | 10.80 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 70.00 | 10.80 | 12.40 | 11.20 | 0.00 | 0.00% | 0 | 1 | 2.53 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 4:00:05 PM EST |
| 71.00 | 11.90 | 12.90 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 72.00 | 12.60 | 15.50 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 73.00 | 12.00 | 14.70 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 74.00 | 14.10 | 17.30 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 75.00 | 14.20 | 18.30 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 80.00 | 20.80 | 22.80 | % | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 85.00 | 25.60 | 27.60 | % | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST |