Options Chain for WESTERN ALLIANCE BANCORP COM (WAL) - $59.96 as of 5/2/2024 8:49:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 28.80 | 31.50 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:01 PM EST | |||
| 32.50 | 26.60 | 28.70 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:01 PM EST | |||
| 35.00 | 24.00 | 26.30 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:01 PM EST | |||
| 37.50 | 21.60 | 23.80 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:01 PM EST | |||
| 40.00 | 19.10 | 21.00 | 18.50 | 0.00 | 0.00% | 0 | 3 | 1.34 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 5/2/2024 4:00:01 PM EST |
| 42.50 | 16.60 | 18.40 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:01 PM EST | |||
| 43.00 | 16.20 | 18.10 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:01 PM EST | |||
| 44.00 | 14.70 | 17.20 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:01 PM EST | |||
| 45.00 | 13.80 | 15.70 | 13.60 | 0.00 | 0.00% | 0 | 10 | 0.94 | 1.00 | 0.00 | 0.00 | 3/14/2024 | 5/2/2024 4:00:01 PM EST |
| 46.00 | 12.60 | 14.80 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:01 PM EST | |||
| 47.00 | 12.10 | 13.50 | 10.70 | 0.00 | 0.00% | 0 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 4:00:01 PM EST |
| 47.50 | 11.60 | 14.30 | 17.10 | 0.00 | 0.00% | 0 | 6 | 1.41 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 5/2/2024 4:00:01 PM EST |
| 48.00 | 10.60 | 13.40 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:01 PM EST | |||
| 49.00 | 9.80 | 12.60 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:01 PM EST | |||
| 50.00 | 9.10 | 12.00 | 9.30 | 0.00 | 0.00% | 0 | 26 | 0.75 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 5/2/2024 4:00:01 PM EST |
| 51.00 | 8.10 | 10.00 | % | 0 | 0 | 0.69 | 1.00 | 0.01 | 0.00 | 5/2/2024 4:00:01 PM EST | |||
| 52.00 | 7.10 | 8.70 | 6.00 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.98 | 0.03 | -0.01 | 5/1/2024 | 5/2/2024 4:00:01 PM EST |
| 52.50 | 6.40 | 8.60 | 6.00 | 0.00 | 0.00% | 0 | 51 | 0.56 | 0.97 | 0.03 | -0.01 | 4/19/2024 | 5/2/2024 4:00:01 PM EST |
| 53.00 | 6.00 | 9.00 | 5.10 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.96 | 0.03 | -0.01 | 5/1/2024 | 5/2/2024 4:00:01 PM EST |
| 54.00 | 5.30 | 8.00 | 4.80 | 0.00 | 0.00% | 0 | 4 | 0.80 | 0.92 | 0.04 | -0.02 | 4/30/2024 | 5/2/2024 4:00:01 PM EST |
| 55.00 | 4.10 | 7.00 | 5.00 | +1.00 | +25.00% | 1 | 247 | 0.35 | 0.87 | 0.05 | -0.03 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 56.00 | 3.80 | 5.90 | % | 0 | 0 | 0.44 | 0.81 | 0.06 | -0.04 | 5/2/2024 4:00:01 PM EST | |||
| 57.00 | 3.30 | 5.10 | 3.10 | +0.50 | +19.24% | 4 | 23 | 0.61 | 0.75 | 0.07 | -0.04 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 57.50 | 2.55 | 3.80 | 3.00 | -0.40 | -11.77% | 1 | 593 | 0.38 | 0.71 | 0.08 | -0.05 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 58.00 | 2.75 | 3.00 | 2.80 | 0.00 | 0.00% | 0 | 114 | 0.38 | 0.67 | 0.08 | -0.05 | 5/1/2024 | 5/2/2024 4:00:01 PM EST |
| 59.00 | 2.25 | 2.35 | 2.30 | +0.60 | +35.30% | 128 | 186 | 0.38 | 0.58 | 0.09 | -0.05 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 60.00 | 1.60 | 1.85 | 1.60 | -0.05 | -3.03% | 74 | 649 | 0.37 | 0.49 | 0.09 | -0.05 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 61.00 | 1.10 | 1.40 | 1.00 | -0.10 | -9.10% | 55 | 357 | 0.38 | 0.41 | 0.09 | -0.05 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 62.00 | 0.75 | 1.10 | 0.75 | -0.10 | -11.77% | 38 | 250 | 0.38 | 0.32 | 0.08 | -0.05 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 62.50 | 0.65 | 0.95 | 0.75 | +0.15 | +25.00% | 66 | 251 | 0.33 | 0.29 | 0.07 | -0.05 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 63.00 | 0.50 | 0.75 | 0.60 | 0.00 | 0.00% | 3 | 258 | 0.38 | 0.25 | 0.07 | -0.04 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 64.00 | 0.40 | 0.60 | 0.40 | +0.10 | +33.34% | 55 | 94 | 0.37 | 0.19 | 0.06 | -0.04 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 65.00 | 0.25 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 252 | 0.37 | 0.14 | 0.05 | -0.03 | 4/30/2024 | 5/2/2024 4:00:01 PM EST |
| 66.00 | 0.15 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.10 | 0.04 | -0.02 | 4/29/2024 | 5/2/2024 4:00:01 PM EST |
| 67.00 | 0.05 | 0.20 | % | 0 | 0 | 0.36 | 0.06 | 0.03 | -0.02 | 5/2/2024 4:00:01 PM EST | |||
| 67.50 | 0.05 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 286 | 0.36 | 0.05 | 0.02 | -0.01 | 4/26/2024 | 5/2/2024 4:00:01 PM EST |
| 70.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 295 | 0.46 | 0.02 | 0.01 | -0.01 | 4/22/2024 | 5/2/2024 4:00:01 PM EST |
| 72.50 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 16 | 0.48 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/2/2024 4:00:01 PM EST |
| 75.00 | 0.00 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 4 | 0.66 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 5/2/2024 4:00:01 PM EST |
| 80.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 5/2/2024 4:00:01 PM EST |
| 85.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 5/2/2024 4:00:01 PM EST |
| 90.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 4:00:01 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 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 1,000 | 1.92 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 5/2/2024 4:00:01 PM EST |
| 32.50 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 5/2/2024 4:00:01 PM EST |
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:01 PM EST | |||
| 37.50 | 0.00 | 0.25 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1,040 | 1.20 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/2/2024 4:00:01 PM EST |
| 42.50 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 19 | 1.05 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 5/2/2024 4:00:01 PM EST |
| 43.00 | 0.00 | 0.30 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:01 PM EST | |||
| 44.00 | 0.00 | 0.30 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 69 | 0.75 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/2/2024 4:00:01 PM EST |
| 46.00 | 0.00 | 0.10 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:01 PM EST | |||
| 47.00 | 0.00 | 0.10 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:01 PM EST | |||
| 47.50 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 132 | 0.63 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 4:00:01 PM EST |
| 48.00 | 0.00 | 0.10 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:01 PM EST | |||
| 49.00 | 0.00 | 0.10 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 245 | 0.50 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 4:00:01 PM EST |
| 51.00 | 0.05 | 0.15 | % | 0 | 0 | 0.45 | 0.00 | 0.01 | 0.00 | 5/2/2024 4:00:01 PM EST | |||
| 52.00 | 0.05 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 21 | 0.41 | -0.02 | 0.03 | -0.01 | 4/24/2024 | 5/2/2024 4:00:01 PM EST |
| 52.50 | 0.10 | 0.15 | 0.60 | 0.00 | 0.00% | 0 | 482 | 0.40 | -0.03 | 0.03 | -0.01 | 4/25/2024 | 5/2/2024 4:00:01 PM EST |
| 53.00 | 0.10 | 0.20 | 0.55 | 0.00 | 0.00% | 0 | 30 | 0.40 | -0.04 | 0.03 | -0.01 | 4/23/2024 | 5/2/2024 4:00:01 PM EST |
| 54.00 | 0.20 | 0.30 | 0.60 | 0.00 | 0.00% | 0 | 44 | 0.40 | -0.08 | 0.04 | -0.02 | 4/30/2024 | 5/2/2024 4:00:01 PM EST |
| 55.00 | 0.30 | 0.40 | 0.54 | -0.11 | -16.93% | 1 | 1,083 | 0.39 | -0.13 | 0.05 | -0.03 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 56.00 | 0.50 | 0.60 | 0.80 | -0.35 | -30.44% | 15 | 19 | 0.39 | -0.19 | 0.06 | -0.04 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 57.00 | 0.60 | 0.85 | 1.20 | 0.00 | 0.00% | 0 | 181 | 0.39 | -0.25 | 0.07 | -0.04 | 5/1/2024 | 5/2/2024 4:00:01 PM EST |
| 57.50 | 0.75 | 1.00 | 1.00 | -1.05 | -51.22% | 3 | 425 | 0.39 | -0.29 | 0.08 | -0.05 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 58.00 | 1.05 | 1.20 | 1.30 | -1.05 | -44.69% | 11 | 46 | 0.39 | -0.33 | 0.08 | -0.05 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 59.00 | 1.40 | 1.60 | 1.79 | -0.16 | -8.21% | 24 | 27 | 0.39 | -0.42 | 0.09 | -0.05 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 60.00 | 1.90 | 2.10 | 2.43 | +0.53 | +27.90% | 116 | 360 | 0.39 | -0.51 | 0.09 | -0.05 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 61.00 | 2.45 | 2.75 | 2.70 | -1.20 | -30.77% | 3 | 7 | 0.40 | -0.59 | 0.09 | -0.05 | 5/2/2024 | 5/2/2024 4:00:01 PM EST |
| 62.00 | 2.80 | 3.50 | 4.00 | 0.00 | 0.00% | 0 | 15 | 0.41 | -0.68 | 0.08 | -0.05 | 5/1/2024 | 5/2/2024 4:00:01 PM EST |
| 62.50 | 3.50 | 3.80 | 4.60 | 0.00 | 0.00% | 0 | 175 | 0.56 | -0.71 | 0.07 | -0.05 | 4/23/2024 | 5/2/2024 4:00:01 PM EST |
| 63.00 | 2.65 | 5.10 | % | 0 | 0 | 0.45 | -0.75 | 0.07 | -0.04 | 5/2/2024 4:00:01 PM EST | |||
| 64.00 | 3.10 | 5.40 | % | 0 | 0 | 0.68 | -0.81 | 0.06 | -0.04 | 5/2/2024 4:00:01 PM EST | |||
| 65.00 | 4.20 | 6.40 | 7.49 | 0.00 | 0.00% | 0 | 59 | 0.65 | -0.86 | 0.05 | -0.03 | 5/1/2024 | 5/2/2024 4:00:01 PM EST |
| 66.00 | 6.30 | 7.30 | 6.40 | 0.00 | 0.00% | 0 | 27 | 0.49 | -0.90 | 0.04 | -0.02 | 4/23/2024 | 5/2/2024 4:00:01 PM EST |
| 67.00 | 5.90 | 8.20 | % | 0 | 0 | 0.49 | -0.94 | 0.03 | -0.02 | 5/2/2024 4:00:01 PM EST | |||
| 67.50 | 6.20 | 8.80 | 5.90 | 0.00 | 0.00% | 0 | 24 | 0.47 | -0.95 | 0.02 | -0.01 | 3/28/2024 | 5/2/2024 4:00:01 PM EST |
| 70.00 | 9.70 | 11.40 | 14.60 | 0.00 | 0.00% | 0 | 131 | 0.88 | -0.98 | 0.01 | -0.01 | 4/16/2024 | 5/2/2024 4:00:01 PM EST |
| 72.50 | 11.80 | 13.70 | 15.20 | 0.00 | 0.00% | 0 | 34 | 1.03 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 5/2/2024 4:00:01 PM EST |
| 75.00 | 14.20 | 16.20 | 17.40 | 0.00 | 0.00% | 0 | 33 | 1.10 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 5/2/2024 4:00:01 PM EST |
| 80.00 | 18.80 | 21.30 | 23.60 | 0.00 | 0.00% | 0 | 5 | 1.29 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 5/2/2024 4:00:01 PM EST |
| 85.00 | 24.30 | 26.80 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:01 PM EST | |||
| 90.00 | 29.40 | 31.90 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:01 PM EST |