Options Chain for WESTERN ALLIANCE BANCORP COM (WAL) - $77.48 as of 4/10/2026 5:32:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 32.10 | 34.40 | 33.25 | % | 0.74 | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 47.50 | 29.60 | 31.90 | 30.75 | % | 0.65 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 50.00 | 27.20 | 29.40 | 28.30 | 21.30 | 0.00 | 0.00% | 0.57 | 0 | 12 | 4.47 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 3:59:41 PM EST |
| 55.00 | 22.20 | 24.40 | 23.30 | 21.80 | 0.00 | 0.00% | 0.42 | 0 | 67 | 3.70 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:41 PM EST |
| 60.00 | 17.10 | 19.40 | 18.25 | 11.00 | 0.00 | 0.00% | 0.30 | 0 | 29 | 2.97 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:41 PM EST |
| 62.50 | 14.60 | 16.90 | 15.75 | % | 0.25 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 65.00 | 12.10 | 14.40 | 13.25 | 10.26 | 0.00 | 0.00% | 0.20 | 0 | 20 | 2.28 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:41 PM EST |
| 67.50 | 9.60 | 11.90 | 10.75 | 5.30 | 0.00 | 0.00% | 0.16 | 0 | 20 | 1.95 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:41 PM EST |
| 70.00 | 7.10 | 9.60 | 8.35 | 8.20 | 0.00 | 0.00% | 0.12 | 0 | 174 | 1.76 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:41 PM EST |
| 72.50 | 4.70 | 7.00 | 5.85 | 5.67 | +0.27 | +5.00% | 0.08 | 8 | 180 | 1.34 | 0.99 | 0.01 | -0.01 | 4/15/2026 | 4/15/2026 3:59:41 PM EST |
| 75.00 | 2.40 | 4.90 | 3.65 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 265 | 1.19 | 0.92 | 0.06 | -0.10 | 4/14/2026 | 4/15/2026 3:59:41 PM EST |
| 77.50 | 1.25 | 1.80 | 1.53 | 2.00 | +1.21 | +153.17% | 0.02 | 18 | 61 | 0.33 | 0.71 | 0.15 | -0.24 | 4/15/2026 | 4/15/2026 3:59:41 PM EST |
| 80.00 | 0.15 | 0.40 | 0.28 | 0.45 | +0.20 | +80.00% | 0.00 | 14 | 353 | 0.32 | 0.26 | 0.16 | -0.17 | 4/15/2026 | 4/15/2026 3:59:41 PM EST |
| 82.50 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.46 | 0.03 | 0.03 | -0.02 | 4/10/2026 | 4/15/2026 3:59:41 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.19 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:41 PM EST |
| 87.50 | 0.00 | 4.20 | 2.10 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 30 | 3.21 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:41 PM EST |
| 90.00 | 0.00 | 1.05 | 0.53 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.89 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:41 PM EST |
| 92.50 | 0.00 | 1.05 | 0.53 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.13 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:41 PM EST |
| 95.00 | 0.00 | 1.05 | 0.53 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.35 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:41 PM EST |
| 97.50 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 18 | 2.55 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 100.00 | 0.00 | 1.05 | 0.53 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:41 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 3 | 3.08 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 110.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 115.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 120.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 20 | 4.02 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 125.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 130.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 1 | 4.55 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 135.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 140.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 37 | 5.67 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:41 PM EST |
| 47.50 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 7 | 5.22 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 3.47 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:41 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 451 | 2.19 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:41 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 569 | 1.71 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:41 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 102 | 2.59 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:41 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 497 | 2.25 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:41 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.92 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:41 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 145 | 1.59 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:41 PM EST |
| 72.50 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.01 | -0.01 | 0.01 | -0.01 | 4/9/2026 | 4/15/2026 3:59:41 PM EST |
| 75.00 | 0.05 | 0.25 | 0.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.50 | -0.08 | 0.06 | -0.10 | 4/14/2026 | 4/15/2026 3:59:41 PM EST |
| 77.50 | 0.35 | 0.60 | 0.48 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.41 | -0.29 | 0.15 | -0.24 | 4/10/2026 | 4/15/2026 3:59:41 PM EST |
| 80.00 | 1.40 | 2.20 | 1.80 | 11.70 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.60 | -0.74 | 0.16 | -0.17 | 3/26/2026 | 4/15/2026 3:59:41 PM EST |
| 82.50 | 3.00 | 4.30 | 3.65 | 4.65 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.71 | -0.97 | 0.03 | -0.02 | 4/14/2026 | 4/15/2026 3:59:41 PM EST |
| 85.00 | 5.60 | 6.80 | 6.20 | % | 0.07 | 0 | 2 | 0.97 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 87.50 | 8.10 | 10.40 | 9.25 | % | 0.11 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 90.00 | 10.30 | 12.90 | 11.60 | % | 0.13 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 92.50 | 12.90 | 15.40 | 14.15 | % | 0.15 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 95.00 | 15.60 | 17.90 | 16.75 | % | 0.18 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 97.50 | 18.10 | 20.40 | 19.25 | % | 0.20 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 100.00 | 20.60 | 22.90 | 21.75 | % | 0.22 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 105.00 | 25.40 | 27.90 | 26.65 | % | 0.25 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 110.00 | 30.40 | 32.90 | 31.65 | % | 0.29 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 115.00 | 35.60 | 37.90 | 36.75 | % | 0.32 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 120.00 | 40.50 | 42.90 | 41.70 | % | 0.35 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 125.00 | 45.60 | 47.90 | 46.75 | % | 0.37 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 130.00 | 50.50 | 52.90 | 51.70 | % | 0.40 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 135.00 | 55.30 | 57.90 | 56.60 | % | 0.42 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 140.00 | 60.10 | 62.90 | 61.50 | % | 0.44 | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST |