Options Chain for WESTERN ALLIANCE BANCORP COM (WAL) - $62.43 as of 5/6/2024 11:06:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 26.70 | 29.40 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 40.00 | 22.00 | 23.00 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 45.00 | 17.00 | 18.50 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 46.00 | 16.00 | 17.00 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 47.00 | 15.00 | 16.00 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 48.00 | 14.00 | 15.00 | % | 0 | 0 | 0.72 | 0.99 | 0.01 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 49.00 | 13.00 | 16.00 | % | 0 | 0 | 0.71 | 0.98 | 0.01 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 50.00 | 12.00 | 15.00 | % | 0 | 0 | 0.66 | 0.96 | 0.01 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 51.00 | 11.10 | 12.10 | % | 0 | 0 | 0.77 | 0.95 | 0.02 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 52.00 | 10.10 | 11.20 | % | 0 | 0 | 0.58 | 0.94 | 0.02 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 53.00 | 9.20 | 10.20 | % | 0 | 0 | 0.58 | 0.91 | 0.02 | -0.02 | 5/6/2024 4:00:03 PM EST | |||
| 54.00 | 8.30 | 9.30 | % | 0 | 0 | 0.54 | 0.88 | 0.03 | -0.02 | 5/6/2024 4:00:03 PM EST | |||
| 55.00 | 7.40 | 9.60 | % | 0 | 0 | 0.74 | 0.85 | 0.03 | -0.02 | 5/6/2024 4:00:03 PM EST | |||
| 56.00 | 6.40 | 7.80 | 4.60 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.82 | 0.03 | -0.03 | 4/29/2024 | 5/6/2024 4:00:03 PM EST |
| 57.00 | 5.50 | 7.10 | 3.40 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.79 | 0.04 | -0.03 | 4/30/2024 | 5/6/2024 4:00:03 PM EST |
| 58.00 | 4.80 | 7.50 | 5.18 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.75 | 0.04 | -0.03 | 5/3/2024 | 5/6/2024 4:00:03 PM EST |
| 59.00 | 4.40 | 6.80 | 2.35 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.70 | 0.05 | -0.03 | 4/30/2024 | 5/6/2024 4:00:03 PM EST |
| 60.00 | 3.80 | 5.80 | 4.01 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.65 | 0.05 | -0.04 | 5/3/2024 | 5/6/2024 4:00:03 PM EST |
| 61.00 | 3.10 | 3.50 | 2.60 | 0.00 | 0.00% | 0 | 43 | 0.36 | 0.60 | 0.06 | -0.04 | 5/1/2024 | 5/6/2024 4:00:03 PM EST |
| 62.00 | 2.70 | 4.60 | 2.15 | 0.00 | 0.00% | 0 | 284 | 0.49 | 0.54 | 0.06 | -0.04 | 5/1/2024 | 5/6/2024 4:00:03 PM EST |
| 63.00 | 2.25 | 2.70 | 1.80 | 0.00 | 0.00% | 0 | 44 | 0.39 | 0.48 | 0.06 | -0.04 | 5/3/2024 | 5/6/2024 4:00:03 PM EST |
| 64.00 | 1.80 | 3.10 | 0.99 | 0.00 | 0.00% | 0 | 47 | 0.37 | 0.42 | 0.06 | -0.04 | 5/2/2024 | 5/6/2024 4:00:03 PM EST |
| 65.00 | 1.45 | 1.70 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.37 | 0.06 | -0.04 | 5/3/2024 | 5/6/2024 4:00:03 PM EST |
| 66.00 | 1.15 | 1.40 | 0.70 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.32 | 0.05 | -0.04 | 5/2/2024 | 5/6/2024 4:00:03 PM EST |
| 67.00 | 0.85 | 1.30 | 1.31 | % | 1 | 0 | 0.37 | 0.27 | 0.05 | -0.03 | 5/6/2024 | 5/6/2024 4:00:03 PM EST | |
| 68.00 | 0.70 | 1.80 | 0.80 | -0.02 | -2.44% | 1 | 10 | 0.43 | 0.23 | 0.04 | -0.03 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 69.00 | 0.50 | 0.80 | 0.87 | % | 3 | 0 | 0.37 | 0.21 | 0.04 | -0.03 | 5/6/2024 | 5/6/2024 4:00:03 PM EST | |
| 70.00 | 0.35 | 1.65 | % | 0 | 0 | 0.36 | 0.17 | 0.04 | -0.03 | 5/6/2024 4:00:03 PM EST | |||
| 71.00 | 0.30 | 2.50 | % | 0 | 0 | 0.59 | 0.16 | 0.03 | -0.03 | 5/6/2024 4:00:03 PM EST | |||
| 75.00 | 0.05 | 0.25 | % | 0 | 0 | 0.37 | 0.09 | 0.02 | -0.02 | 5/6/2024 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.40 | % | 0 | 0 | 0.58 | 0.03 | 0.01 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.30 | % | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 5/6/2024 4:00:03 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 | 1.12 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.30 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.35 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 46.00 | 0.00 | 0.40 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 47.00 | 0.00 | 0.45 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 48.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 20 | 0.68 | -0.01 | 0.01 | 0.00 | 5/1/2024 | 5/6/2024 4:00:03 PM EST |
| 49.00 | 0.00 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 246 | 0.66 | -0.02 | 0.01 | 0.00 | 5/1/2024 | 5/6/2024 4:00:03 PM EST |
| 50.00 | 0.05 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 20 | 0.43 | -0.04 | 0.01 | -0.01 | 5/1/2024 | 5/6/2024 4:00:03 PM EST |
| 51.00 | 0.05 | 0.20 | % | 0 | 0 | 0.39 | -0.05 | 0.02 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 52.00 | 0.10 | 0.25 | % | 0 | 0 | 0.39 | -0.06 | 0.02 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 53.00 | 0.20 | 0.35 | 0.20 | -1.51 | -88.31% | 15 | 15 | 0.40 | -0.09 | 0.02 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 54.00 | 0.25 | 1.60 | % | 0 | 0 | 0.55 | -0.12 | 0.03 | -0.02 | 5/6/2024 4:00:03 PM EST | |||
| 55.00 | 0.40 | 0.95 | 0.38 | -1.62 | -81.00% | 2 | 2 | 0.44 | -0.15 | 0.03 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 56.00 | 0.55 | 1.85 | % | 0 | 0 | 0.50 | -0.18 | 0.03 | -0.03 | 5/6/2024 4:00:03 PM EST | |||
| 57.00 | 0.70 | 1.25 | 0.85 | -0.35 | -29.17% | 15 | 17 | 0.41 | -0.21 | 0.04 | -0.03 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 58.00 | 0.95 | 1.30 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.25 | 0.04 | -0.03 | 5/3/2024 | 5/6/2024 4:00:03 PM EST |
| 59.00 | 0.70 | 2.85 | 3.82 | 0.00 | 0.00% | 0 | 400 | 0.37 | -0.30 | 0.05 | -0.03 | 4/30/2024 | 5/6/2024 4:00:03 PM EST |
| 60.00 | 0.55 | 1.75 | 2.20 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.35 | 0.05 | -0.04 | 5/3/2024 | 5/6/2024 4:00:03 PM EST |
| 61.00 | 1.95 | 2.15 | % | 0 | 0 | 0.36 | -0.40 | 0.06 | -0.04 | 5/6/2024 4:00:03 PM EST | |||
| 62.00 | 2.35 | 2.60 | % | 0 | 0 | 0.36 | -0.46 | 0.06 | -0.04 | 5/6/2024 4:00:03 PM EST | |||
| 63.00 | 2.90 | 3.90 | % | 0 | 0 | 0.41 | -0.52 | 0.06 | -0.04 | 5/6/2024 4:00:03 PM EST | |||
| 64.00 | 2.65 | 5.70 | % | 0 | 0 | 0.38 | -0.58 | 0.06 | -0.04 | 5/6/2024 4:00:03 PM EST | |||
| 65.00 | 4.10 | 4.50 | 4.00 | % | 1 | 0 | 0.36 | -0.63 | 0.06 | -0.04 | 5/6/2024 | 5/6/2024 4:00:03 PM EST | |
| 66.00 | 4.80 | 5.70 | % | 0 | 0 | 0.41 | -0.68 | 0.05 | -0.04 | 5/6/2024 4:00:03 PM EST | |||
| 67.00 | 4.10 | 6.30 | % | 0 | 0 | 0.40 | -0.73 | 0.05 | -0.03 | 5/6/2024 4:00:03 PM EST | |||
| 68.00 | 5.10 | 7.60 | % | 0 | 0 | 0.45 | -0.77 | 0.04 | -0.03 | 5/6/2024 4:00:03 PM EST | |||
| 69.00 | 5.70 | 7.90 | % | 0 | 0 | 0.41 | -0.79 | 0.04 | -0.03 | 5/6/2024 4:00:03 PM EST | |||
| 70.00 | 7.60 | 9.80 | % | 0 | 0 | 0.46 | -0.83 | 0.04 | -0.03 | 5/6/2024 4:00:03 PM EST | |||
| 71.00 | 8.20 | 11.00 | % | 0 | 0 | 0.37 | -0.84 | 0.03 | -0.03 | 5/6/2024 4:00:03 PM EST | |||
| 75.00 | 12.40 | 14.50 | % | 0 | 0 | 0.58 | -0.91 | 0.02 | -0.02 | 5/6/2024 4:00:03 PM EST | |||
| 80.00 | 16.10 | 18.90 | % | 0 | 0 | 0.69 | -0.97 | 0.01 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 85.00 | 20.90 | 23.30 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST |