Options Chain for WESTERN ALLIANCE BANCORP COM (WAL) - $59.96 as of 5/3/2024 3:17:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 25.60 | 28.20 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 40.00 | 19.60 | 22.20 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 43.00 | 17.80 | 20.50 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 44.00 | 15.00 | 19.00 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 45.00 | 14.20 | 18.60 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 46.00 | 13.10 | 17.10 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 47.00 | 13.80 | 16.10 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 48.00 | 12.80 | 13.70 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 49.00 | 11.00 | 14.20 | 12.30 | +3.80 | +44.71% | 8 | 8 | 1.95 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 50.00 | 9.10 | 13.40 | 8.20 | 0.00 | 0.00% | 0 | 7 | 1.96 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 4:00:08 PM EST |
| 51.00 | 8.70 | 11.60 | 10.50 | +2.10 | +25.00% | 1 | 20 | 1.67 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 52.00 | 8.00 | 11.50 | 7.60 | 0.00 | 0.00% | 0 | 45 | 1.47 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 4:00:08 PM EST |
| 53.00 | 6.70 | 10.50 | 8.40 | +2.00 | +31.25% | 11 | 14 | 0.98 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 54.00 | 6.90 | 7.70 | 9.90 | 0.00 | 0.00% | 0 | 3 | 0.88 | 1.00 | 0.00 | 0.00 | 4/1/2024 | 5/3/2024 4:00:08 PM EST |
| 55.00 | 5.90 | 8.50 | 3.80 | 0.00 | 0.00% | 0 | 7 | 1.14 | 0.99 | 0.01 | 0.00 | 4/19/2024 | 5/3/2024 4:00:08 PM EST |
| 56.00 | 3.30 | 7.50 | 2.75 | 0.00 | 0.00% | 0 | 52 | 1.07 | 0.97 | 0.02 | -0.01 | 5/1/2024 | 5/3/2024 4:00:08 PM EST |
| 57.00 | 2.55 | 4.80 | 3.00 | 0.00 | 0.00% | 0 | 288 | 0.56 | 0.94 | 0.04 | -0.02 | 5/2/2024 | 5/3/2024 4:00:08 PM EST |
| 58.00 | 2.65 | 4.10 | 2.15 | 0.00 | 0.00% | 0 | 234 | 0.63 | 0.89 | 0.07 | -0.04 | 5/2/2024 | 5/3/2024 4:00:08 PM EST |
| 59.00 | 1.75 | 2.95 | 1.60 | 0.00 | 0.00% | 0 | 140 | 0.45 | 0.80 | 0.10 | -0.06 | 5/2/2024 | 5/3/2024 4:00:08 PM EST |
| 60.00 | 1.35 | 2.05 | 1.98 | +0.78 | +65.00% | 158 | 158 | 0.35 | 0.69 | 0.13 | -0.07 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 61.00 | 1.15 | 1.40 | 1.56 | +0.89 | +132.84% | 67 | 524 | 0.34 | 0.56 | 0.14 | -0.08 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 62.00 | 0.65 | 0.90 | 0.80 | +0.30 | +60.00% | 242 | 302 | 0.34 | 0.41 | 0.14 | -0.08 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 63.00 | 0.45 | 0.55 | 0.50 | +0.20 | +66.67% | 295 | 43 | 0.33 | 0.28 | 0.12 | -0.07 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 64.00 | 0.20 | 0.35 | 0.50 | +0.20 | +66.67% | 476 | 170 | 0.33 | 0.18 | 0.09 | -0.05 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 65.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 311 | 21 | 0.32 | 0.10 | 0.06 | -0.04 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 66.00 | 0.00 | 0.10 | 0.15 | -0.35 | -70.00% | 120 | 17 | 0.36 | 0.05 | 0.04 | -0.02 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 67.00 | 0.00 | 0.05 | 0.10 | -0.21 | -67.75% | 153 | 17 | 0.36 | 0.03 | 0.02 | -0.01 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 68.00 | 0.00 | 0.05 | 0.21 | 0.00 | 0.00% | 0 | 10 | 0.41 | 0.01 | 0.01 | -0.01 | 4/23/2024 | 5/3/2024 4:00:08 PM EST |
| 69.00 | 0.00 | 1.30 | 1.25 | 0.00 | 0.00% | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 5/3/2024 4:00:08 PM EST |
| 70.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 5/3/2024 4:00:08 PM EST |
| 71.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 9 | 0.62 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 5/3/2024 4:00:08 PM EST |
| 72.00 | 0.00 | 0.05 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 73.00 | 0.00 | 0.05 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 74.00 | 0.00 | 0.05 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 75.00 | 0.00 | 0.05 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 80.00 | 0.00 | 0.25 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 85.00 | 0.00 | 0.25 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 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 | 0.85 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 40.00 | 0.00 | 0.85 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 43.00 | 0.00 | 0.25 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 44.00 | 0.00 | 0.25 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 46.00 | 0.00 | 0.25 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 47.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 4 | 1.25 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/3/2024 4:00:08 PM EST |
| 48.00 | 0.00 | 0.25 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 49.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 5 | 2.17 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/3/2024 4:00:08 PM EST |
| 50.00 | 0.00 | 0.25 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 51.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 26 | 0.68 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 4:00:08 PM EST |
| 52.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 20 | 0.90 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 4:00:08 PM EST |
| 53.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 165 | 0.63 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 4:00:08 PM EST |
| 54.00 | 0.00 | 0.05 | 0.01 | -0.24 | -96.00% | 25 | 205 | 0.50 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 55.00 | 0.00 | 0.10 | 0.03 | -0.57 | -95.00% | 21 | 304 | 0.44 | -0.01 | 0.01 | 0.00 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 56.00 | 0.00 | 0.10 | 1.30 | 0.00 | 0.00% | 0 | 83 | 0.43 | -0.03 | 0.02 | -0.01 | 4/30/2024 | 5/3/2024 4:00:08 PM EST |
| 57.00 | 0.05 | 0.15 | 0.10 | -0.50 | -83.34% | 120 | 640 | 0.36 | -0.06 | 0.04 | -0.02 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 58.00 | 0.10 | 0.20 | 0.15 | -0.65 | -81.25% | 101 | 446 | 0.33 | -0.11 | 0.07 | -0.04 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 59.00 | 0.25 | 0.35 | 0.39 | -0.56 | -58.95% | 111 | 410 | 0.33 | -0.20 | 0.10 | -0.06 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 60.00 | 0.50 | 0.65 | 0.55 | -1.18 | -68.21% | 428 | 384 | 0.33 | -0.31 | 0.13 | -0.07 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 61.00 | 0.85 | 1.05 | 0.92 | -2.02 | -68.71% | 293 | 126 | 0.32 | -0.44 | 0.14 | -0.08 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 62.00 | 1.30 | 1.60 | 1.52 | -1.33 | -46.67% | 32 | 129 | 0.31 | -0.59 | 0.14 | -0.08 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 63.00 | 2.00 | 3.00 | 1.45 | -3.85 | -72.65% | 15 | 40 | 0.46 | -0.72 | 0.12 | -0.07 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 64.00 | 1.55 | 3.10 | 9.10 | 0.00 | 0.00% | 0 | 26 | 0.60 | -0.82 | 0.09 | -0.05 | 4/15/2024 | 5/3/2024 4:00:08 PM EST |
| 65.00 | 2.30 | 4.20 | 2.80 | -3.90 | -58.21% | 14 | 32 | 0.93 | -0.90 | 0.06 | -0.04 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 66.00 | 2.90 | 5.10 | 7.30 | 0.00 | 0.00% | 0 | 11 | 1.12 | -0.95 | 0.04 | -0.02 | 4/26/2024 | 5/3/2024 4:00:08 PM EST |
| 67.00 | 3.60 | 7.80 | 8.60 | 0.00 | 0.00% | 0 | 4 | 1.04 | -0.97 | 0.02 | -0.01 | 4/25/2024 | 5/3/2024 4:00:08 PM EST |
| 68.00 | 4.60 | 8.80 | 12.20 | 0.00 | 0.00% | 0 | 6 | 1.09 | -0.99 | 0.01 | -0.01 | 4/15/2024 | 5/3/2024 4:00:08 PM EST |
| 69.00 | 6.40 | 8.30 | 8.60 | 0.00 | 0.00% | 0 | 3 | 1.17 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 5/3/2024 4:00:08 PM EST |
| 70.00 | 7.90 | 10.20 | 14.30 | 0.00 | 0.00% | 0 | 26 | 0.81 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 5/3/2024 4:00:08 PM EST |
| 71.00 | 7.60 | 11.80 | 12.40 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/3/2024 4:00:08 PM EST |
| 72.00 | 8.60 | 12.70 | 10.20 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 5/3/2024 4:00:08 PM EST |
| 73.00 | 9.40 | 13.90 | 14.90 | 0.00 | 0.00% | 0 | 13 | 1.65 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 5/3/2024 4:00:08 PM EST |
| 74.00 | 10.40 | 14.20 | 18.00 | 0.00 | 0.00% | 0 | 2 | 1.44 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 5/3/2024 4:00:08 PM EST |
| 75.00 | 11.40 | 15.20 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 80.00 | 17.00 | 20.10 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 85.00 | 22.50 | 25.40 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST |