Options Chain for WESTERN ALLIANCE BANCORP COM (WAL) - $79.67 as of 4/29/2026 10:23:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 37.50 | 41.30 | 39.40 | % | 0.98 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 42.50 | 35.90 | 38.80 | 37.35 | % | 0.88 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 45.00 | 32.60 | 36.30 | 34.45 | % | 0.77 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 47.50 | 30.10 | 33.80 | 31.95 | % | 0.67 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 50.00 | 28.30 | 31.30 | 29.80 | % | 0.60 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 55.00 | 23.50 | 26.40 | 24.95 | % | 0.45 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 57.50 | 20.10 | 23.90 | 22.00 | % | 0.38 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 60.00 | 17.90 | 21.40 | 19.65 | 19.10 | 0.00 | 0.00% | 0.33 | 0 | 25 | 1.50 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:58:59 PM EST |
| 62.50 | 16.00 | 19.00 | 17.50 | 16.50 | 0.00 | 0.00% | 0.28 | 0 | 30 | 1.35 | 0.99 | 0.01 | 0.00 | 4/24/2026 | 4/29/2026 1:58:59 PM EST |
| 65.00 | 13.10 | 16.50 | 14.80 | 15.30 | 0.00 | 0.00% | 0.23 | 0 | 59 | 1.20 | 0.97 | 0.01 | -0.01 | 4/27/2026 | 4/29/2026 1:58:59 PM EST |
| 67.50 | 10.30 | 13.40 | 11.85 | 12.80 | 0.00 | 0.00% | 0.18 | 0 | 91 | 0.99 | 0.93 | 0.02 | -0.03 | 4/24/2026 | 4/29/2026 1:58:59 PM EST |
| 70.00 | 8.90 | 11.20 | 10.05 | 10.80 | 0.00 | 0.00% | 0.14 | 0 | 45 | 0.85 | 0.89 | 0.02 | -0.04 | 4/20/2026 | 4/29/2026 1:58:59 PM EST |
| 72.50 | 6.80 | 9.40 | 8.10 | 8.65 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.59 | 0.83 | 0.03 | -0.05 | 4/20/2026 | 4/29/2026 1:58:59 PM EST |
| 75.00 | 5.30 | 5.80 | 5.55 | 6.75 | 0.00 | 0.00% | 0.07 | 0 | 503 | 0.45 | 0.74 | 0.04 | -0.06 | 4/28/2026 | 4/29/2026 1:58:59 PM EST |
| 77.50 | 3.50 | 4.00 | 3.75 | 4.75 | 0.00 | 0.00% | 0.05 | 0 | 73 | 0.41 | 0.62 | 0.06 | -0.07 | 4/27/2026 | 4/29/2026 1:58:59 PM EST |
| 80.00 | 2.05 | 2.60 | 2.33 | 2.93 | 0.00 | 0.00% | 0.03 | 0 | 267 | 0.39 | 0.47 | 0.06 | -0.07 | 4/28/2026 | 4/29/2026 1:58:59 PM EST |
| 82.50 | 1.10 | 1.40 | 1.25 | 1.40 | -0.90 | -39.13% | 0.02 | 58 | 123 | 0.38 | 0.31 | 0.06 | -0.06 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 85.00 | 0.50 | 0.90 | 0.70 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 181 | 0.38 | 0.18 | 0.04 | -0.05 | 4/28/2026 | 4/29/2026 1:58:59 PM EST |
| 87.50 | 0.20 | 0.60 | 0.40 | 0.30 | -0.40 | -57.15% | 0.00 | 96 | 29 | 0.37 | 0.09 | 0.03 | -0.03 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 90.00 | 0.05 | 0.35 | 0.20 | 0.16 | -0.09 | -36.00% | 0.00 | 1 | 384 | 0.38 | 0.04 | 0.02 | -0.02 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.53 | 0.01 | 0.00 | 0.00 | 4/22/2026 | 4/29/2026 1:58:59 PM EST |
| 100.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.61 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/29/2026 1:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.05 | 0.53 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/29/2026 1:58:59 PM EST |
| 42.50 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 45.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 47.50 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.45 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:58:59 PM EST |
| 50.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.32 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/29/2026 1:58:59 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.98 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:59 PM EST |
| 57.50 | 0.00 | 1.20 | 0.60 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/29/2026 1:58:59 PM EST |
| 60.00 | 0.05 | 0.20 | 0.13 | 0.10 | +0.05 | +100.00% | 0.00 | 196 | 95 | 0.81 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 62.50 | 0.15 | 0.35 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 488 | 0.68 | -0.01 | 0.01 | 0.00 | 4/24/2026 | 4/29/2026 1:58:59 PM EST |
| 65.00 | 0.15 | 1.15 | 0.65 | 0.20 | +0.05 | +33.34% | 0.01 | 5 | 514 | 0.61 | -0.03 | 0.01 | -0.01 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 67.50 | 0.15 | 0.45 | 0.30 | 0.25 | +0.10 | +66.67% | 0.00 | 1 | 105 | 0.54 | -0.07 | 0.02 | -0.03 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 70.00 | 0.30 | 0.60 | 0.45 | 0.35 | +0.03 | +9.38% | 0.01 | 2 | 218 | 0.49 | -0.11 | 0.02 | -0.04 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 72.50 | 0.55 | 0.90 | 0.73 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.46 | -0.17 | 0.03 | -0.05 | 4/28/2026 | 4/29/2026 1:58:59 PM EST |
| 75.00 | 1.00 | 1.45 | 1.23 | 1.57 | 0.00 | 0.00% | 0.02 | 0 | 206 | 0.44 | -0.26 | 0.04 | -0.06 | 4/23/2026 | 4/29/2026 1:58:59 PM EST |
| 77.50 | 1.70 | 2.20 | 1.95 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 208 | 0.41 | -0.38 | 0.06 | -0.07 | 4/28/2026 | 4/29/2026 1:58:59 PM EST |
| 80.00 | 2.75 | 3.40 | 3.08 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.39 | -0.53 | 0.06 | -0.07 | 4/28/2026 | 4/29/2026 1:58:59 PM EST |
| 82.50 | 4.20 | 4.90 | 4.55 | 6.50 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.38 | -0.69 | 0.06 | -0.06 | 4/23/2026 | 4/29/2026 1:58:59 PM EST |
| 85.00 | 5.30 | 8.00 | 6.65 | % | 0.08 | 0 | 0 | 0.47 | -0.82 | 0.04 | -0.05 | 4/29/2026 1:58:59 PM EST | |||
| 87.50 | 6.80 | 10.60 | 8.70 | % | 0.10 | 0 | 0 | 0.59 | -0.91 | 0.03 | -0.03 | 4/29/2026 1:58:59 PM EST | |||
| 90.00 | 9.20 | 13.00 | 11.10 | 10.72 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.62 | -0.96 | 0.02 | -0.02 | 4/24/2026 | 4/29/2026 1:58:59 PM EST |
| 95.00 | 14.10 | 17.80 | 15.95 | % | 0.17 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 100.00 | 19.00 | 22.80 | 20.90 | % | 0.21 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST |