Options Chain for WESTERN ALLIANCE BANCORP COM (WAL) - $79.74 as of 4/24/2026 5:46:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 42.60 | 45.90 | 44.25 | % | 1.26 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 37.50 | 40.10 | 43.40 | 41.75 | % | 1.11 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 40.00 | 37.60 | 40.90 | 39.25 | % | 0.98 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 42.50 | 35.70 | 38.40 | 37.05 | % | 0.87 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 45.00 | 33.20 | 35.90 | 34.55 | % | 0.77 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 47.50 | 30.70 | 33.40 | 32.05 | % | 0.67 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 50.00 | 28.20 | 30.70 | 29.45 | 28.40 | 0.00 | 0.00% | 0.59 | 0 | 59 | 0.99 | 0.99 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:52 PM EST |
| 55.00 | 23.20 | 25.80 | 24.50 | % | 0.45 | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.01 | 4/24/2026 3:59:52 PM EST | |||
| 60.00 | 18.50 | 21.20 | 19.85 | 12.50 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.75 | 0.93 | 0.01 | -0.02 | 3/23/2026 | 4/24/2026 3:59:52 PM EST |
| 62.50 | 16.10 | 18.90 | 17.50 | % | 0.28 | 0 | 0 | 0.70 | 0.91 | 0.01 | -0.02 | 4/24/2026 3:59:52 PM EST | |||
| 65.00 | 14.00 | 16.50 | 15.25 | 10.00 | 0.00 | 0.00% | 0.23 | 0 | 37 | 0.64 | 0.88 | 0.01 | -0.03 | 3/24/2026 | 4/24/2026 3:59:52 PM EST |
| 67.50 | 11.80 | 14.50 | 13.15 | 14.80 | 0.00 | 0.00% | 0.19 | 0 | 139 | 0.62 | 0.84 | 0.02 | -0.03 | 4/17/2026 | 4/24/2026 3:59:52 PM EST |
| 70.00 | 10.50 | 11.70 | 11.10 | 9.90 | 0.00 | 0.00% | 0.16 | 0 | 74 | 0.44 | 0.79 | 0.02 | -0.03 | 4/22/2026 | 4/24/2026 3:59:52 PM EST |
| 72.50 | 8.70 | 9.50 | 9.10 | 9.06 | 0.00 | 0.00% | 0.13 | 0 | 37 | 0.41 | 0.74 | 0.03 | -0.04 | 4/15/2026 | 4/24/2026 3:59:52 PM EST |
| 75.00 | 7.10 | 7.80 | 7.45 | 7.50 | 0.00 | 0.00% | 0.10 | 0 | 78 | 0.41 | 0.67 | 0.03 | -0.04 | 4/15/2026 | 4/24/2026 3:59:52 PM EST |
| 77.50 | 5.40 | 6.30 | 5.85 | 6.10 | 0.00 | 0.00% | 0.08 | 0 | 110 | 0.40 | 0.59 | 0.03 | -0.04 | 4/22/2026 | 4/24/2026 3:59:52 PM EST |
| 80.00 | 4.10 | 4.90 | 4.50 | 4.80 | 0.00 | 0.00% | 0.06 | 0 | 172 | 0.39 | 0.51 | 0.03 | -0.04 | 4/22/2026 | 4/24/2026 3:59:52 PM EST |
| 82.50 | 2.90 | 3.40 | 3.15 | 3.10 | 0.00 | 0.00% | 0.04 | 3 | 60 | 0.36 | 0.42 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 85.00 | 2.00 | 2.70 | 2.35 | 2.35 | -0.55 | -18.97% | 0.03 | 1 | 85 | 0.36 | 0.34 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 87.50 | 1.25 | 1.95 | 1.60 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.35 | 0.26 | 0.03 | -0.03 | 4/22/2026 | 4/24/2026 3:59:52 PM EST |
| 90.00 | 0.80 | 1.25 | 1.03 | 1.14 | -0.21 | -15.56% | 0.01 | 1 | 69 | 0.34 | 0.20 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 92.50 | 0.55 | 1.05 | 0.80 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 299 | 0.35 | 0.15 | 0.02 | -0.02 | 4/21/2026 | 4/24/2026 3:59:52 PM EST |
| 95.00 | 0.35 | 0.80 | 0.58 | % | 0.01 | 0 | 181 | 0.36 | 0.11 | 0.02 | -0.02 | 4/24/2026 3:59:52 PM EST | |||
| 97.50 | 0.20 | 0.60 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.36 | 0.08 | 0.01 | -0.01 | 4/22/2026 | 4/24/2026 3:59:52 PM EST |
| 100.00 | 0.10 | 0.40 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.35 | 0.06 | 0.01 | -0.01 | 4/20/2026 | 4/24/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 150 | 0.42 | 0.02 | 0.01 | -0.01 | 4/24/2026 3:59:52 PM EST | |||
| 110.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 45 | 0.45 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 115.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 20 | 0.50 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 120.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 125.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 130.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 9 | 0.60 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 37.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.92 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:52 PM EST |
| 42.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.88 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 47.50 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 8 | 0.78 | -0.01 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 55.00 | 0.10 | 0.50 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.56 | -0.03 | 0.00 | -0.01 | 4/22/2026 | 4/24/2026 3:59:52 PM EST |
| 60.00 | 0.25 | 0.75 | 0.50 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1,740 | 0.51 | -0.07 | 0.01 | -0.02 | 4/22/2026 | 4/24/2026 3:59:52 PM EST |
| 62.50 | 0.40 | 0.95 | 0.68 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.49 | -0.09 | 0.01 | -0.02 | 3/26/2026 | 4/24/2026 3:59:52 PM EST |
| 65.00 | 0.65 | 1.20 | 0.93 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 947 | 0.47 | -0.12 | 0.01 | -0.03 | 4/22/2026 | 4/24/2026 3:59:52 PM EST |
| 67.50 | 0.95 | 1.50 | 1.23 | 1.61 | 0.00 | 0.00% | 0.02 | 0 | 114 | 0.45 | -0.16 | 0.02 | -0.03 | 4/20/2026 | 4/24/2026 3:59:52 PM EST |
| 70.00 | 1.40 | 1.95 | 1.68 | 1.66 | 0.00 | 0.00% | 0.02 | 0 | 133 | 0.44 | -0.21 | 0.02 | -0.03 | 4/23/2026 | 4/24/2026 3:59:52 PM EST |
| 72.50 | 2.00 | 2.50 | 2.25 | 2.20 | -0.54 | -19.71% | 0.03 | 8 | 99 | 0.42 | -0.26 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 75.00 | 2.65 | 3.10 | 2.88 | 2.80 | -1.00 | -26.32% | 0.04 | 52 | 671 | 0.40 | -0.33 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 77.50 | 3.30 | 4.10 | 3.70 | 3.71 | -0.79 | -17.56% | 0.05 | 1 | 115 | 0.38 | -0.41 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 80.00 | 4.50 | 5.40 | 4.95 | 6.00 | 0.00 | 0.00% | 0.06 | 0 | 127 | 0.38 | -0.49 | 0.03 | -0.04 | 4/21/2026 | 4/24/2026 3:59:52 PM EST |
| 82.50 | 5.90 | 6.70 | 6.30 | 12.40 | 0.00 | 0.00% | 0.08 | 0 | 54 | 0.37 | -0.58 | 0.03 | -0.04 | 4/1/2026 | 4/24/2026 3:59:52 PM EST |
| 85.00 | 7.50 | 8.30 | 7.90 | 11.36 | 0.00 | 0.00% | 0.09 | 0 | 51 | 0.37 | -0.66 | 0.03 | -0.04 | 4/8/2026 | 4/24/2026 3:59:52 PM EST |
| 87.50 | 9.30 | 10.00 | 9.65 | 17.80 | 0.00 | 0.00% | 0.11 | 0 | 53 | 0.36 | -0.74 | 0.03 | -0.03 | 3/31/2026 | 4/24/2026 3:59:52 PM EST |
| 90.00 | 10.40 | 13.10 | 11.75 | % | 0.13 | 0 | 6 | 0.50 | -0.80 | 0.03 | -0.03 | 4/24/2026 3:59:52 PM EST | |||
| 92.50 | 12.70 | 15.10 | 13.90 | % | 0.15 | 0 | 2 | 0.51 | -0.85 | 0.02 | -0.02 | 4/24/2026 3:59:52 PM EST | |||
| 95.00 | 14.80 | 17.60 | 16.20 | % | 0.17 | 0 | 189 | 0.56 | -0.89 | 0.02 | -0.02 | 4/24/2026 3:59:52 PM EST | |||
| 97.50 | 17.20 | 19.90 | 18.55 | % | 0.19 | 0 | 4 | 0.58 | -0.92 | 0.01 | -0.01 | 4/24/2026 3:59:52 PM EST | |||
| 100.00 | 19.60 | 22.30 | 20.95 | % | 0.21 | 0 | 0 | 0.61 | -0.94 | 0.01 | -0.01 | 4/24/2026 3:59:52 PM EST | |||
| 105.00 | 24.40 | 27.10 | 25.75 | % | 0.25 | 0 | 0 | 0.74 | -0.98 | 0.01 | -0.01 | 4/24/2026 3:59:52 PM EST | |||
| 110.00 | 29.00 | 32.10 | 30.55 | % | 0.28 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 115.00 | 33.80 | 37.10 | 35.45 | % | 0.31 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 120.00 | 39.10 | 42.10 | 40.60 | % | 0.34 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 125.00 | 44.10 | 47.10 | 45.60 | % | 0.36 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 130.00 | 49.30 | 52.00 | 50.65 | % | 0.39 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST |