Stocks Options

LAST PRICE
82.9010
TODAY'S CHANGE (%)
Trending Down-3.5890 (-4.1496%)

Bid / Lots
82.8200/ 4
Ask / Lots
83.0100/ 1
Open / Previous Close
85.0300 / 86.4900
Day Range
Low 82.8400
High 85.5950
52 Week Range
Low 38.8100
High 88.9200
Volume
165,584
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 43.506

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday January 17, 2025)
Put Options (expires Friday January 17, 2025)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
WALIn the Money	$79.50In the Money	$82.10In the Money	$57.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.50	WALOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	230Out of the Money
WALIn the Money	$77.00In the Money	$79.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	WALOut of the Money	---Out of the Money	$1.30Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
WALIn the Money	$73.80In the Money	$77.00In the Money	$47.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	WALOut of the Money	---Out of the Money	$1.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
WALIn the Money	$72.20In the Money	$75.10In the Money	$47.60In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$10.00	WALOut of the Money	---Out of the Money	$1.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	338Out of the Money
WALIn the Money	$69.70In the Money	$72.20In the Money	$52.65In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.50	WALOut of the Money	---Out of the Money	$1.30Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
WALIn the Money	$67.00In the Money	$69.40In the Money	$25.50In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$15.00	WALOut of the Money	---Out of the Money	$1.30Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	247Out of the Money
WALIn the Money	$64.50In the Money	$67.10In the Money	$28.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.50	WALOut of the Money	---Out of the Money	$1.30Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
WALIn the Money	$62.30In the Money	$64.80In the Money	$37.90In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$20.00	WALOut of the Money	---Out of the Money	$1.30Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
WALIn the Money	$59.50In the Money	$62.00In the Money	$36.46In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$22.50	WALOut of the Money	---Out of the Money	$1.30Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
WALIn the Money	$57.10In the Money	$59.40In the Money	$40.75In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	WALOut of the Money	---Out of the Money	$1.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
WALIn the Money	$54.80In the Money	$57.30In the Money	$24.50In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$27.50	WALOut of the Money	---Out of the Money	$1.35Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
WALIn the Money	$52.30In the Money	$54.60In the Money	$51.00In the Money	$0.00In the Money	---In the Money	314In the Money	Filter Table By Strike Price of$30.00	WALOut of the Money	---Out of the Money	$1.35Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	239Out of the Money
WALIn the Money	$49.70In the Money	$51.80In the Money	$33.00In the Money	$0.00In the Money	---In the Money	82In the Money	Filter Table By Strike Price of$32.50	WALOut of the Money	---Out of the Money	$1.40Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
WALIn the Money	$47.40In the Money	$49.20In the Money	$53.70In the Money	$0.00In the Money	---In the Money	714In the Money	Filter Table By Strike Price of$35.00	WALOut of the Money	---Out of the Money	$1.45Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
WALIn the Money	$44.80In the Money	$47.00In the Money	$27.74In the Money	$0.00In the Money	---In the Money	1,187In the Money	Filter Table By Strike Price of$37.50	WALOut of the Money	---Out of the Money	$1.50Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	169Out of the Money
WALIn the Money	$42.30In the Money	$44.30In the Money	$25.20In the Money	$0.00In the Money	---In the Money	800In the Money	Filter Table By Strike Price of$40.00	WALOut of the Money	---Out of the Money	$0.40Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	418Out of the Money
WALIn the Money	$39.90In the Money	$42.10In the Money	$44.63In the Money	$0.00In the Money	---In the Money	1,269In the Money	Filter Table By Strike Price of$42.50	WALOut of the Money	---Out of the Money	$0.45Out of the Money	$0.83Out of the Money	$0.00Out of the Money	---Out of the Money	654Out of the Money
WALIn the Money	$37.60In the Money	$39.40In the Money	$32.40In the Money	$0.00In the Money	---In the Money	1,714In the Money	Filter Table By Strike Price of$45.00	WALOut of the Money	---Out of the Money	$0.50Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	738Out of the Money
WALIn the Money	$34.20In the Money	$37.10In the Money	$36.50In the Money	$21.60In the Money	1In the Money	118In the Money	Filter Table By Strike Price of$47.50	WALOut of the Money	$0.05Out of the Money	$0.55Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	167Out of the Money
WALIn the Money	$32.70In the Money	$34.70In the Money	$31.15In the Money	$0.00In the Money	---In the Money	342In the Money	Filter Table By Strike Price of$50.00	WALOut of the Money	$0.05Out of the Money	$0.60Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	622Out of the Money
WALIn the Money	$30.40In the Money	$32.50In the Money	$22.55In the Money	$0.00In the Money	---In the Money	492In the Money	Filter Table By Strike Price of$52.50	WALOut of the Money	$0.10Out of the Money	$0.70Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	301Out of the Money
WALIn the Money	$28.00In the Money	$30.20In the Money	$34.30In the Money	$0.00In the Money	---In the Money	328In the Money	Filter Table By Strike Price of$55.00	WALOut of the Money	$0.40Out of the Money	$0.75Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	187Out of the Money
WALIn the Money	$26.10In the Money	$27.50In the Money	$25.28In the Money	$0.00In the Money	---In the Money	139In the Money	Filter Table By Strike Price of$57.50	WALOut of the Money	$0.55Out of the Money	$0.85Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	323Out of the Money
WALIn the Money	$23.50In the Money	$25.20In the Money	$28.70In the Money	$0.00In the Money	---In the Money	219In the Money	Filter Table By Strike Price of$60.00	WALOut of the Money	$0.75Out of the Money	$1.00Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	287Out of the Money
WALIn the Money	$21.40In the Money	$22.90In the Money	$21.20In the Money	$0.00In the Money	---In the Money	259In the Money	Filter Table By Strike Price of$62.50	WALOut of the Money	$1.00Out of the Money	$1.35Out of the Money	$6.40Out of the Money	$0.00Out of the Money	---Out of the Money	192Out of the Money
WALIn the Money	$19.20In the Money	$20.50In the Money	$22.50In the Money	$0.00In the Money	---In the Money	314In the Money	Filter Table By Strike Price of$65.00	WALOut of the Money	$1.30Out of the Money	$1.60Out of the Money	$1.06Out of the Money	$0.00Out of the Money	---Out of the Money	257Out of the Money
WALIn the Money	$17.00In the Money	$18.60In the Money	$15.60In the Money	$0.00In the Money	---In the Money	116In the Money	Filter Table By Strike Price of$67.50	WALOut of the Money	$1.65Out of the Money	$2.05Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	141Out of the Money
WALIn the Money	$15.10In the Money	$16.40In the Money	$20.33In the Money	$0.00In the Money	---In the Money	186In the Money	Filter Table By Strike Price of$70.00	WALOut of the Money	$2.20Out of the Money	$2.50Out of the Money	$3.90Out of the Money	$0.00Out of the Money	---Out of the Money	466Out of the Money
WALIn the Money	$12.60In the Money	$14.90In the Money	$16.40In the Money	$0.00In the Money	---In the Money	1,302In the Money	Filter Table By Strike Price of$72.50	WALOut of the Money	$2.80Out of the Money	$3.10Out of the Money	$2.16Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
WALIn the Money	$12.00In the Money	$12.50In the Money	$14.50In the Money	$0.00In the Money	---In the Money	533In the Money	Filter Table By Strike Price of$75.00	WALOut of the Money	$3.30Out of the Money	$3.80Out of the Money	$5.90Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
WALIn the Money	$10.30In the Money	$11.00In the Money	$13.60In the Money	$0.00In the Money	---In the Money	68In the Money	Filter Table By Strike Price of$77.50	WALOut of the Money	$4.40Out of the Money	$4.60Out of the Money	$3.60Out of the Money	$0.00Out of the Money	---Out of the Money	298Out of the Money
WALIn the Money	$8.80In the Money	$9.30In the Money	$11.18In the Money	$0.00In the Money	---In the Money	2,184In the Money	Filter Table By Strike Price of$80.00	WALNear the Money	$5.30Near the Money	$5.60Near the Money	$5.18Near the Money	$0.78Near the Money	20Near the Money	44Near the Money
WALUnderlying issue's last price	$7.60Underlying issue's last price	$8.10Underlying issue's last price	$8.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	321Underlying issue's last price	Filter Table By Strike Price of$82.50Underlying issue's last price	WALUnderlying issue's last price	$6.40Underlying issue's last price	$6.70Underlying issue's last price	$5.90Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	14Underlying issue's last price
WALNear the Money	$6.30Near the Money	$6.70Near the Money	$7.00Near the Money	$0.00Near the Money	---Near the Money	683Near the Money	Filter Table By Strike Price of$85.00	WALIn the Money	$7.60In the Money	$8.10In the Money	$5.70In the Money	$0.00In the Money	---In the Money	291In the Money
WALOut of the Money	$5.20Out of the Money	$5.60Out of the Money	$8.15Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$87.50	WALIn the Money	$8.90In the Money	$9.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WALOut of the Money	$4.30Out of the Money	$4.70Out of the Money	$6.10Out of the Money	$0.00Out of the Money	---Out of the Money	341Out of the Money	Filter Table By Strike Price of$90.00	WALIn the Money	$10.50In the Money	$11.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WALOut of the Money	$3.50Out of the Money	$3.80Out of the Money	$5.20Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$92.50	WALIn the Money	$12.10In the Money	$12.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WALOut of the Money	$2.90Out of the Money	$3.20Out of the Money	$3.32Out of the Money	$0.00Out of the Money	---Out of the Money	5,618Out of the Money	Filter Table By Strike Price of$95.00	WALIn the Money	$14.00In the Money	$14.60In the Money	$12.42In the Money	$0.00In the Money	---In the Money	6In the Money
WALOut of the Money	$1.85Out of the Money	$2.20Out of the Money	$2.17Out of the Money	$0.00Out of the Money	---Out of the Money	1,279Out of the Money	Filter Table By Strike Price of$100.00	WALIn the Money	$17.60In the Money	$19.00In the Money	$22.50In the Money	$0.00In the Money	---In the Money	1In the Money
WALOut of the Money	$1.20Out of the Money	$1.50Out of the Money	$2.40Out of the Money	$0.00Out of the Money	---Out of the Money	345Out of the Money	Filter Table By Strike Price of$105.00	WALIn the Money	$21.90In the Money	$23.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WALOut of the Money	$0.75Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$110.00	WALIn the Money	$26.50In the Money	$27.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WALOut of the Money	$0.40Out of the Money	$0.65Out of the Money	$1.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$115.00	WALIn the Money	$30.70In the Money	$33.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WALOut of the Money	$0.20Out of the Money	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$120.00	WALIn the Money	$35.30In the Money	$38.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WALOut of the Money	$0.05Out of the Money	$1.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$125.00	WALIn the Money	$40.50In the Money	$43.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Western Alliance Bancorp
NYSE:WALUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday January 17, 2025)

Put Options (expires Friday January 17, 2025)