Options Chain for WESTERN ALLIANCE BANCORP COM (WAL) - $58.68 as of 4/29/2024 5:26:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 22.00 | 24.70 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 40.00 | 16.90 | 19.80 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 44.00 | 12.80 | 14.80 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 45.00 | 11.80 | 14.90 | 11.06 | 0.00 | 0.00% | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 3:59:54 PM EST |
| 46.00 | 11.20 | 13.30 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 47.00 | 10.30 | 12.90 | 9.70 | 0.00 | 0.00% | 0 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 3:59:54 PM EST |
| 48.00 | 9.50 | 11.40 | % | 0 | 0 | 1.05 | 0.98 | 0.02 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 49.00 | 8.30 | 9.90 | % | 0 | 0 | 1.05 | 0.96 | 0.02 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 50.00 | 6.40 | 10.50 | % | 0 | 0 | 0.92 | 0.93 | 0.03 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 51.00 | 6.00 | 9.40 | % | 0 | 0 | 0.85 | 0.90 | 0.03 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 52.00 | 6.30 | 8.60 | % | 0 | 0 | 0.84 | 0.86 | 0.04 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 53.00 | 4.80 | 7.70 | % | 0 | 0 | 0.31 | 0.81 | 0.05 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 54.00 | 4.70 | 6.50 | % | 0 | 0 | 0.60 | 0.76 | 0.05 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 55.00 | 4.00 | 4.30 | 5.30 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.70 | 0.06 | -0.04 | 4/11/2024 | 4/29/2024 3:59:54 PM EST |
| 56.00 | 3.30 | 3.60 | 4.55 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.64 | 0.06 | -0.04 | 4/22/2024 | 4/29/2024 3:59:54 PM EST |
| 57.00 | 2.75 | 3.00 | 2.50 | 0.00 | 0.00% | 0 | 11 | 0.41 | 0.58 | 0.06 | -0.05 | 4/19/2024 | 4/29/2024 3:59:54 PM EST |
| 58.00 | 2.30 | 2.50 | 2.95 | 0.00 | 0.00% | 0 | 60 | 0.40 | 0.52 | 0.06 | -0.05 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 59.00 | 0.95 | 2.90 | 2.21 | -0.64 | -22.46% | 30 | 18 | 0.40 | 0.45 | 0.06 | -0.05 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 60.00 | 0.65 | 1.65 | 2.00 | 0.00 | 0.00% | 0 | 27 | 0.40 | 0.39 | 0.06 | -0.05 | 4/19/2024 | 4/29/2024 3:59:54 PM EST |
| 61.00 | 0.40 | 1.75 | 2.10 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.34 | 0.06 | -0.04 | 4/24/2024 | 4/29/2024 3:59:54 PM EST |
| 62.00 | 0.90 | 1.90 | 1.15 | -0.13 | -10.16% | 1 | 2 | 0.40 | 0.28 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 63.00 | 0.10 | 1.65 | 1.05 | % | 4 | 0 | 0.40 | 0.24 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 3:59:54 PM EST | |
| 64.00 | 0.50 | 0.65 | 0.65 | -2.45 | -79.04% | 55 | 1 | 0.40 | 0.20 | 0.04 | -0.03 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 65.00 | 0.35 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.16 | 0.04 | -0.03 | 4/19/2024 | 4/29/2024 3:59:54 PM EST |
| 66.00 | 0.25 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 12 | 0.41 | 0.13 | 0.03 | -0.03 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 67.00 | 0.15 | 0.30 | 0.67 | 0.00 | 0.00% | 0 | 7 | 0.39 | 0.10 | 0.03 | -0.02 | 4/23/2024 | 4/29/2024 3:59:54 PM EST |
| 68.00 | 0.10 | 0.25 | % | 0 | 0 | 0.40 | 0.08 | 0.02 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 69.00 | 0.05 | 0.20 | % | 0 | 0 | 0.39 | 0.06 | 0.02 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.05 | 0.02 | -0.01 | 4/22/2024 | 4/29/2024 3:59:54 PM EST |
| 71.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.04 | 0.01 | -0.01 | 4/22/2024 | 4/29/2024 3:59:54 PM EST |
| 72.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.03 | 0.01 | -0.01 | 4/23/2024 | 4/29/2024 3:59:54 PM EST |
| 73.00 | 0.00 | 0.20 | % | 0 | 0 | 0.55 | 0.02 | 0.01 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 74.00 | 0.00 | 0.20 | % | 0 | 0 | 0.57 | 0.01 | 0.01 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.20 | % | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.30 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.30 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 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 | 0.25 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.20 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 44.00 | 0.00 | 0.25 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.64 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 3:59:54 PM EST |
| 46.00 | 0.00 | 0.30 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 47.00 | 0.00 | 0.30 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 48.00 | 0.10 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 5,500 | 0.45 | -0.02 | 0.02 | 0.00 | 4/19/2024 | 4/29/2024 3:59:54 PM EST |
| 49.00 | 0.15 | 0.25 | 0.98 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.04 | 0.02 | -0.01 | 4/10/2024 | 4/29/2024 3:59:54 PM EST |
| 50.00 | 0.20 | 0.30 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.07 | 0.03 | -0.01 | 4/18/2024 | 4/29/2024 3:59:54 PM EST |
| 51.00 | 0.30 | 0.40 | % | 0 | 0 | 0.41 | -0.10 | 0.03 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 52.00 | 0.45 | 0.55 | % | 0 | 0 | 0.41 | -0.14 | 0.04 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 53.00 | 0.60 | 1.60 | 1.40 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.19 | 0.05 | -0.03 | 4/8/2024 | 4/29/2024 3:59:54 PM EST |
| 54.00 | 0.80 | 0.95 | 0.82 | -0.13 | -13.69% | 12 | 56 | 0.40 | -0.24 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 55.00 | 1.10 | 1.95 | 1.10 | -0.05 | -4.35% | 4 | 43 | 0.40 | -0.30 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 56.00 | 1.40 | 2.50 | 1.45 | 0.00 | 0.00% | 0 | 15 | 0.40 | -0.36 | 0.06 | -0.04 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 57.00 | 1.85 | 2.90 | 1.85 | 0.00 | 0.00% | 0 | 7 | 0.39 | -0.42 | 0.06 | -0.05 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 58.00 | 2.35 | 3.20 | 3.00 | 0.00 | 0.00% | 0 | 66 | 0.39 | -0.48 | 0.06 | -0.05 | 4/22/2024 | 4/29/2024 3:59:54 PM EST |
| 59.00 | 2.85 | 3.10 | 2.55 | -0.25 | -8.93% | 11 | 25 | 0.39 | -0.55 | 0.06 | -0.05 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 60.00 | 3.50 | 3.70 | 3.40 | 0.00 | 0.00% | 0 | 10 | 0.39 | -0.61 | 0.06 | -0.05 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 61.00 | 4.10 | 4.50 | 5.50 | 0.00 | 0.00% | 0 | 11 | 0.39 | -0.66 | 0.06 | -0.04 | 4/19/2024 | 4/29/2024 3:59:54 PM EST |
| 62.00 | 3.40 | 6.90 | 4.50 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.72 | 0.05 | -0.04 | 4/24/2024 | 4/29/2024 3:59:54 PM EST |
| 63.00 | 5.60 | 7.80 | % | 0 | 0 | 0.35 | -0.76 | 0.05 | -0.04 | 4/29/2024 3:59:54 PM EST | |||
| 64.00 | 6.40 | 7.50 | % | 0 | 0 | 0.48 | -0.80 | 0.04 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 65.00 | 7.30 | 9.40 | % | 0 | 0 | 0.62 | -0.84 | 0.04 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 66.00 | 7.00 | 9.80 | % | 0 | 0 | 0.78 | -0.87 | 0.03 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 67.00 | 8.90 | 11.30 | % | 0 | 0 | 0.85 | -0.90 | 0.03 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 68.00 | 9.00 | 12.30 | % | 0 | 0 | 0.87 | -0.92 | 0.02 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 69.00 | 9.00 | 13.20 | % | 0 | 0 | 0.87 | -0.94 | 0.02 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 70.00 | 11.70 | 13.30 | % | 0 | 0 | 0.93 | -0.95 | 0.02 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 71.00 | 12.60 | 15.00 | % | 0 | 0 | 0.94 | -0.96 | 0.01 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 72.00 | 12.80 | 15.90 | % | 0 | 0 | 1.02 | -0.97 | 0.01 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 73.00 | 13.00 | 16.90 | % | 0 | 0 | 1.04 | -0.98 | 0.01 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 74.00 | 15.60 | 17.70 | % | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 75.00 | 16.60 | 18.90 | % | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 80.00 | 20.60 | 23.30 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 85.00 | 25.60 | 28.90 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST |