Options Chain for WESTERN ALLIANCE BANCORP COM (WAL) - $81.10 as of 11/26/2025 9:05:48 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 59.70 | 63.30 | 61.50 | 52.50 | 0.00 | 0.00% | 3.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/16/2024 | 11/26/2025 3:59:49 PM EST |
| 22.50 | 57.20 | 60.80 | 59.00 | % | 2.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:49 PM EST | |||
| 25.00 | 54.70 | 58.40 | 56.55 | 40.60 | 0.00 | 0.00% | 2.26 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 11/26/2025 3:59:49 PM EST |
| 27.50 | 52.40 | 55.90 | 54.15 | 57.50 | 0.00 | 0.00% | 1.97 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 11/26/2025 3:59:49 PM EST |
| 30.00 | 49.70 | 53.40 | 51.55 | 54.31 | 0.00 | 0.00% | 1.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 11/26/2025 3:59:49 PM EST |
| 32.50 | 47.10 | 50.90 | 49.00 | 62.10 | 0.00 | 0.00% | 1.51 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/26/2024 | 11/26/2025 3:59:49 PM EST |
| 35.00 | 44.80 | 48.50 | 46.65 | 33.90 | 0.00 | 0.00% | 1.33 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 11/26/2025 3:59:49 PM EST |
| 37.50 | 42.20 | 46.00 | 44.10 | 35.10 | 0.00 | 0.00% | 1.18 | 0 | 6 | 1.80 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 3:59:49 PM EST |
| 40.00 | 39.70 | 43.50 | 41.60 | 43.70 | 0.00 | 0.00% | 1.04 | 0 | 101 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 11/26/2025 3:59:49 PM EST |
| 42.50 | 37.40 | 41.10 | 39.25 | 41.52 | 0.00 | 0.00% | 0.92 | 0 | 46 | 1.55 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 11/26/2025 3:59:49 PM EST |
| 45.00 | 35.00 | 38.50 | 36.75 | 39.15 | 0.00 | 0.00% | 0.82 | 0 | 34 | 1.39 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 11/26/2025 3:59:49 PM EST |
| 47.50 | 32.50 | 36.20 | 34.35 | 41.91 | 0.00 | 0.00% | 0.72 | 0 | 8 | 1.34 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 11/26/2025 3:59:49 PM EST |
| 50.00 | 30.40 | 33.60 | 32.00 | 33.10 | 0.00 | 0.00% | 0.64 | 0 | 250 | 1.20 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 11/26/2025 3:59:49 PM EST |
| 52.50 | 28.40 | 30.80 | 29.60 | 27.70 | 0.00 | 0.00% | 0.56 | 0 | 19 | 1.04 | 1.00 | 0.00 | -0.01 | 11/21/2025 | 11/26/2025 3:59:49 PM EST |
| 55.00 | 25.90 | 28.50 | 27.20 | 17.90 | 0.00 | 0.00% | 0.49 | 0 | 53 | 0.99 | 1.00 | 0.00 | -0.02 | 10/16/2025 | 11/26/2025 3:59:49 PM EST |
| 57.50 | 22.80 | 26.30 | 24.55 | 26.42 | 0.00 | 0.00% | 0.43 | 0 | 31 | 0.95 | 0.99 | 0.00 | -0.02 | 1/10/2025 | 11/26/2025 3:59:49 PM EST |
| 60.00 | 21.10 | 23.70 | 22.40 | 21.10 | 0.00 | 0.00% | 0.37 | 0 | 279 | 0.85 | 0.98 | 0.00 | -0.02 | 11/11/2025 | 11/26/2025 3:59:49 PM EST |
| 62.50 | 18.70 | 21.20 | 19.95 | 16.20 | 0.00 | 0.00% | 0.32 | 0 | 22 | 0.77 | 0.97 | 0.01 | -0.02 | 10/21/2025 | 11/26/2025 3:59:49 PM EST |
| 65.00 | 16.80 | 17.70 | 17.25 | 16.00 | 0.00 | 0.00% | 0.27 | 0 | 1,287 | 0.54 | 0.94 | 0.01 | -0.03 | 11/21/2025 | 11/26/2025 3:59:49 PM EST |
| 67.50 | 13.60 | 16.30 | 14.95 | 12.50 | 0.00 | 0.00% | 0.22 | 0 | 36 | 0.62 | 0.91 | 0.01 | -0.03 | 10/30/2025 | 11/26/2025 3:59:49 PM EST |
| 70.00 | 12.40 | 14.30 | 13.35 | 8.10 | 0.00 | 0.00% | 0.19 | 0 | 424 | 0.47 | 0.87 | 0.02 | -0.04 | 11/19/2025 | 11/26/2025 3:59:49 PM EST |
| 72.50 | 9.30 | 11.90 | 10.60 | 11.40 | +4.60 | +67.65% | 0.15 | 1 | 47 | 0.53 | 0.82 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 75.00 | 8.10 | 9.50 | 8.80 | 5.80 | 0.00 | 0.00% | 0.12 | 0 | 148 | 0.38 | 0.76 | 0.03 | -0.05 | 11/20/2025 | 11/26/2025 3:59:49 PM EST |
| 77.50 | 6.20 | 7.70 | 6.95 | 6.48 | -0.55 | -7.83% | 0.09 | 1 | 83 | 0.36 | 0.69 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 80.00 | 5.00 | 6.00 | 5.50 | 5.70 | 0.00 | 0.00% | 0.07 | 0 | 318 | 0.37 | 0.60 | 0.04 | -0.05 | 11/25/2025 | 11/26/2025 3:59:49 PM EST |
| 82.50 | 3.50 | 4.40 | 3.95 | 4.40 | +0.40 | +10.00% | 0.05 | 4 | 105 | 0.34 | 0.51 | 0.04 | -0.05 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 85.00 | 2.20 | 3.30 | 2.75 | 2.82 | -0.23 | -7.55% | 0.03 | 11 | 799 | 0.33 | 0.41 | 0.04 | -0.05 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 87.50 | 1.65 | 2.25 | 1.95 | 1.87 | +0.77 | +70.00% | 0.02 | 1 | 700 | 0.33 | 0.32 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 90.00 | 0.95 | 1.50 | 1.23 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 273 | 0.31 | 0.23 | 0.03 | -0.03 | 11/25/2025 | 11/26/2025 3:59:49 PM EST |
| 92.50 | 0.50 | 1.05 | 0.78 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 458 | 0.31 | 0.16 | 0.03 | -0.03 | 11/21/2025 | 11/26/2025 3:59:49 PM EST |
| 95.00 | 0.15 | 0.80 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 620 | 0.30 | 0.11 | 0.02 | -0.02 | 11/20/2025 | 11/26/2025 3:59:49 PM EST |
| 97.50 | 0.05 | 0.55 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.29 | 0.07 | 0.01 | -0.01 | 11/17/2025 | 11/26/2025 3:59:49 PM EST |
| 100.00 | 0.10 | 0.40 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 810 | 0.32 | 0.04 | 0.01 | -0.01 | 11/21/2025 | 11/26/2025 3:59:49 PM EST |
| 105.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.01 | -9.10% | 0.00 | 2 | 82 | 0.35 | 0.02 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.43 | 0.01 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.48 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.53 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/26/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.57 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/26/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 11/26/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 11/26/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 11/26/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 639 | 1.78 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 1.05 | 0.53 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 75 | 2.33 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/26/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.72 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/26/2025 3:59:49 PM EST |
| 27.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.82 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 1.10 | 0.55 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 67 | 1.87 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/26/2025 3:59:49 PM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.25 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.15 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 3:59:49 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.11 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.03 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:49 PM EST |
| 42.50 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.98 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/26/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.15 | -75.00% | 0.01 | 1 | 51 | 0.98 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 47.50 | 0.00 | 0.35 | 0.18 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.86 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/26/2025 3:59:49 PM EST |
| 50.00 | 0.15 | 0.30 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.72 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:49 PM EST |
| 52.50 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.76 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 11/26/2025 3:59:49 PM EST |
| 55.00 | 0.20 | 0.55 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 684 | 0.66 | 0.00 | 0.00 | -0.02 | 11/25/2025 | 11/26/2025 3:59:49 PM EST |
| 57.50 | 0.10 | 0.65 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.58 | -0.01 | 0.00 | -0.02 | 10/23/2025 | 11/26/2025 3:59:49 PM EST |
| 60.00 | 0.15 | 0.65 | 0.40 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 926 | 0.54 | -0.02 | 0.00 | -0.02 | 11/19/2025 | 11/26/2025 3:59:49 PM EST |
| 62.50 | 0.25 | 0.75 | 0.50 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.51 | -0.03 | 0.01 | -0.02 | 8/1/2025 | 11/26/2025 3:59:49 PM EST |
| 65.00 | 0.45 | 0.80 | 0.63 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 425 | 0.49 | -0.06 | 0.01 | -0.03 | 11/25/2025 | 11/26/2025 3:59:49 PM EST |
| 67.50 | 0.65 | 1.05 | 0.85 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 1,050 | 0.47 | -0.09 | 0.01 | -0.03 | 11/19/2025 | 11/26/2025 3:59:49 PM EST |
| 70.00 | 0.90 | 1.35 | 1.13 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 163 | 0.44 | -0.13 | 0.02 | -0.04 | 11/24/2025 | 11/26/2025 3:59:49 PM EST |
| 72.50 | 1.20 | 1.70 | 1.45 | 1.69 | 0.00 | 0.00% | 0.02 | 0 | 277 | 0.42 | -0.18 | 0.02 | -0.04 | 11/25/2025 | 11/26/2025 3:59:49 PM EST |
| 75.00 | 1.60 | 2.20 | 1.90 | 2.12 | +0.13 | +6.54% | 0.03 | 30 | 1,097 | 0.39 | -0.24 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 77.50 | 2.05 | 2.80 | 2.43 | 3.82 | 0.00 | 0.00% | 0.03 | 0 | 180 | 0.36 | -0.31 | 0.03 | -0.05 | 11/24/2025 | 11/26/2025 3:59:49 PM EST |
| 80.00 | 2.85 | 3.70 | 3.28 | 3.49 | 0.00 | 0.00% | 0.04 | 0 | 305 | 0.35 | -0.40 | 0.04 | -0.05 | 11/25/2025 | 11/26/2025 3:59:49 PM EST |
| 82.50 | 4.40 | 4.90 | 4.65 | 4.50 | -1.59 | -26.11% | 0.06 | 5 | 92 | 0.36 | -0.49 | 0.04 | -0.05 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 85.00 | 5.50 | 6.30 | 5.90 | 12.80 | 0.00 | 0.00% | 0.07 | 0 | 210 | 0.34 | -0.59 | 0.04 | -0.05 | 11/17/2025 | 11/26/2025 3:59:49 PM EST |
| 87.50 | 6.70 | 7.90 | 7.30 | 7.60 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.30 | -0.68 | 0.04 | -0.04 | 10/8/2025 | 11/26/2025 3:59:49 PM EST |
| 90.00 | 9.00 | 9.80 | 9.40 | 18.15 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.31 | -0.77 | 0.03 | -0.03 | 10/16/2025 | 11/26/2025 3:59:49 PM EST |
| 92.50 | 10.00 | 12.10 | 11.05 | 20.35 | 0.00 | 0.00% | 0.12 | 0 | 39 | 0.39 | -0.84 | 0.03 | -0.03 | 10/16/2025 | 11/26/2025 3:59:49 PM EST |
| 95.00 | 12.50 | 15.00 | 13.75 | 19.05 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.49 | -0.89 | 0.02 | -0.02 | 10/10/2025 | 11/26/2025 3:59:49 PM EST |
| 97.50 | 14.90 | 17.20 | 16.05 | 18.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.50 | -0.93 | 0.01 | -0.01 | 2/25/2025 | 11/26/2025 3:59:49 PM EST |
| 100.00 | 16.70 | 19.70 | 18.20 | 12.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.01 | 9/15/2025 | 11/26/2025 3:59:49 PM EST |
| 105.00 | 21.80 | 24.70 | 23.25 | % | 0.22 | 0 | 0 | 0.63 | -0.98 | 0.00 | 0.00 | 11/26/2025 3:59:49 PM EST | |||
| 110.00 | 26.80 | 29.70 | 28.25 | % | 0.26 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:49 PM EST | |||
| 115.00 | 31.70 | 34.70 | 33.20 | 31.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 11/26/2025 3:59:49 PM EST |
| 120.00 | 36.80 | 39.90 | 38.35 | % | 0.32 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:49 PM EST | |||
| 125.00 | 41.80 | 44.70 | 43.25 | % | 0.35 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:49 PM EST | |||
| 130.00 | 46.80 | 49.70 | 48.25 | % | 0.37 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:49 PM EST | |||
| 135.00 | 51.70 | 54.70 | 53.20 | % | 0.39 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:49 PM EST | |||
| 140.00 | 56.70 | 59.70 | 58.20 | % | 0.42 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:49 PM EST |