Options Chain for WESTERN ALLIANCE BANCORP COM (WAL) - $78.40 as of 6/2/2026 12:09:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 43.10 | 46.30 | 44.70 | % | 1.28 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:59:01 AM EST | |||
| 37.50 | 40.60 | 43.80 | 42.20 | % | 1.13 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:59:01 AM EST | |||
| 40.00 | 38.10 | 41.30 | 39.70 | % | 0.99 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:59:01 AM EST | |||
| 42.50 | 35.70 | 38.90 | 37.30 | % | 0.88 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:59:01 AM EST | |||
| 45.00 | 33.20 | 36.40 | 34.80 | % | 0.77 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:59:01 AM EST | |||
| 47.50 | 30.70 | 33.90 | 32.30 | % | 0.68 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:59:01 AM EST | |||
| 50.00 | 28.20 | 31.50 | 29.85 | % | 0.60 | 0 | 10 | 1.16 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:59:01 AM EST | |||
| 55.00 | 23.40 | 26.20 | 24.80 | % | 0.45 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.01 | 6/2/2026 11:59:01 AM EST | |||
| 60.00 | 18.60 | 21.10 | 19.85 | % | 0.33 | 0 | 10 | 0.73 | 0.95 | 0.01 | -0.02 | 6/2/2026 11:59:01 AM EST | |||
| 62.50 | 16.70 | 18.80 | 17.75 | % | 0.28 | 0 | 30 | 0.69 | 0.92 | 0.01 | -0.02 | 6/2/2026 11:59:01 AM EST | |||
| 65.00 | 14.20 | 16.40 | 15.30 | % | 0.24 | 0 | 9 | 0.62 | 0.89 | 0.01 | -0.03 | 6/2/2026 11:59:01 AM EST | |||
| 67.50 | 12.00 | 14.20 | 13.10 | % | 0.19 | 0 | 28 | 0.59 | 0.85 | 0.02 | -0.03 | 6/2/2026 11:59:01 AM EST | |||
| 70.00 | 9.90 | 12.00 | 10.95 | 10.00 | 0.00 | 0.00% | 0.16 | 0 | 13 | 0.54 | 0.80 | 0.02 | -0.04 | 4/8/2026 | 6/2/2026 11:59:01 AM EST |
| 72.50 | 8.90 | 10.00 | 9.45 | 9.34 | 0.00 | 0.00% | 0.13 | 0 | 83 | 0.46 | 0.75 | 0.02 | -0.04 | 5/27/2026 | 6/2/2026 11:59:01 AM EST |
| 75.00 | 7.10 | 8.10 | 7.60 | 6.30 | 0.00 | 0.00% | 0.10 | 0 | 52 | 0.44 | 0.68 | 0.03 | -0.05 | 6/1/2026 | 6/2/2026 11:59:01 AM EST |
| 77.50 | 5.40 | 6.40 | 5.90 | 4.50 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.42 | 0.61 | 0.03 | -0.05 | 5/18/2026 | 6/2/2026 11:59:01 AM EST |
| 80.00 | 4.00 | 4.90 | 4.45 | 3.90 | 0.00 | 0.00% | 0.06 | 0 | 215 | 0.41 | 0.52 | 0.03 | -0.05 | 6/1/2026 | 6/2/2026 11:59:01 AM EST |
| 82.50 | 3.30 | 3.60 | 3.45 | 3.35 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.41 | 0.43 | 0.04 | -0.05 | 5/27/2026 | 6/2/2026 11:59:01 AM EST |
| 85.00 | 2.35 | 2.60 | 2.48 | 2.50 | +0.10 | +4.17% | 0.03 | 1 | 123 | 0.40 | 0.34 | 0.04 | -0.04 | 6/2/2026 | 6/2/2026 11:59:01 AM EST |
| 87.50 | 1.20 | 1.90 | 1.55 | 1.50 | +0.40 | +36.37% | 0.02 | 1 | 16 | 0.37 | 0.25 | 0.03 | -0.04 | 6/2/2026 | 6/2/2026 11:59:01 AM EST |
| 90.00 | 0.65 | 1.30 | 0.98 | 1.05 | +0.12 | +12.91% | 0.01 | 20 | 208 | 0.36 | 0.18 | 0.03 | -0.03 | 6/2/2026 | 6/2/2026 11:59:01 AM EST |
| 92.50 | 0.30 | 0.85 | 0.58 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.34 | 0.12 | 0.02 | -0.02 | 5/29/2026 | 6/2/2026 11:59:01 AM EST |
| 95.00 | 0.10 | 0.55 | 0.33 | 0.35 | -0.15 | -30.00% | 0.00 | 10 | 46 | 0.33 | 0.08 | 0.02 | -0.02 | 6/2/2026 | 6/2/2026 11:59:01 AM EST |
| 97.50 | 0.05 | 0.40 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.33 | 0.05 | 0.01 | -0.01 | 6/1/2026 | 6/2/2026 11:59:01 AM EST |
| 100.00 | 0.05 | 0.30 | 0.18 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1,609 | 0.35 | 0.03 | 0.01 | -0.01 | 5/11/2026 | 6/2/2026 11:59:01 AM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.43 | 0.01 | 0.00 | 0.00 | 5/6/2026 | 6/2/2026 11:59:01 AM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 118 | 0.49 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:59:01 AM EST | |||
| 115.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.52 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/2/2026 11:59:01 AM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 63 | 0.57 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:59:01 AM EST | |||
| 125.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:59:01 AM EST | |||
| 130.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 10 | 0.66 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:59:01 AM EST | |||
| 135.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:59:01 AM 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:59:01 AM EST | |||
| 37.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.10 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/2/2026 11:59:01 AM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.06 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/2/2026 11:59:01 AM EST |
| 42.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 6 | 0.98 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:59:01 AM EST | |||
| 45.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 22 | 0.90 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:59:01 AM EST | |||
| 47.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:59:01 AM EST | |||
| 50.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.78 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/2/2026 11:59:01 AM EST |
| 55.00 | 0.10 | 0.45 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.61 | -0.02 | 0.00 | -0.01 | 5/20/2026 | 6/2/2026 11:59:01 AM EST |
| 60.00 | 0.20 | 0.70 | 0.45 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 222 | 0.55 | -0.05 | 0.01 | -0.02 | 5/28/2026 | 6/2/2026 11:59:01 AM EST |
| 62.50 | 0.35 | 0.85 | 0.60 | % | 0.01 | 0 | 1 | 0.53 | -0.08 | 0.01 | -0.02 | 6/2/2026 11:59:01 AM EST | |||
| 65.00 | 0.55 | 1.10 | 0.83 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.51 | -0.11 | 0.01 | -0.03 | 5/27/2026 | 6/2/2026 11:59:01 AM EST |
| 67.50 | 0.80 | 1.40 | 1.10 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.49 | -0.15 | 0.02 | -0.03 | 4/16/2026 | 6/2/2026 11:59:01 AM EST |
| 70.00 | 1.20 | 1.60 | 1.40 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 148 | 0.46 | -0.20 | 0.02 | -0.04 | 5/29/2026 | 6/2/2026 11:59:01 AM EST |
| 72.50 | 1.60 | 2.30 | 1.95 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.44 | -0.25 | 0.02 | -0.04 | 6/1/2026 | 6/2/2026 11:59:01 AM EST |
| 75.00 | 2.25 | 3.00 | 2.63 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.43 | -0.32 | 0.03 | -0.05 | 6/1/2026 | 6/2/2026 11:59:01 AM EST |
| 77.50 | 3.00 | 3.90 | 3.45 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.41 | -0.39 | 0.03 | -0.05 | 6/1/2026 | 6/2/2026 11:59:01 AM EST |
| 80.00 | 4.20 | 5.00 | 4.60 | 7.00 | 0.00 | 0.00% | 0.06 | 0 | 76 | 0.40 | -0.48 | 0.03 | -0.05 | 5/14/2026 | 6/2/2026 11:59:01 AM EST |
| 82.50 | 5.40 | 6.30 | 5.85 | 5.70 | 0.00 | 0.00% | 0.07 | 0 | 51 | 0.38 | -0.57 | 0.04 | -0.05 | 5/1/2026 | 6/2/2026 11:59:01 AM EST |
| 85.00 | 7.00 | 7.90 | 7.45 | 12.00 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.37 | -0.66 | 0.04 | -0.04 | 5/12/2026 | 6/2/2026 11:59:01 AM EST |
| 87.50 | 8.50 | 9.70 | 9.10 | % | 0.10 | 0 | 20 | 0.36 | -0.75 | 0.03 | -0.04 | 6/2/2026 11:59:01 AM EST | |||
| 90.00 | 10.40 | 11.70 | 11.05 | % | 0.12 | 0 | 11 | 0.34 | -0.82 | 0.03 | -0.03 | 6/2/2026 11:59:01 AM EST | |||
| 92.50 | 12.50 | 14.60 | 13.55 | % | 0.15 | 0 | 5 | 0.37 | -0.88 | 0.02 | -0.02 | 6/2/2026 11:59:01 AM EST | |||
| 95.00 | 14.80 | 17.20 | 16.00 | % | 0.17 | 0 | 521 | 0.61 | -0.92 | 0.02 | -0.02 | 6/2/2026 11:59:01 AM EST | |||
| 97.50 | 17.20 | 19.50 | 18.35 | % | 0.19 | 0 | 0 | 0.64 | -0.95 | 0.01 | -0.01 | 6/2/2026 11:59:01 AM EST | |||
| 100.00 | 18.90 | 22.00 | 20.45 | % | 0.20 | 0 | 0 | 0.69 | -0.97 | 0.01 | -0.01 | 6/2/2026 11:59:01 AM EST | |||
| 105.00 | 23.90 | 27.00 | 25.45 | % | 0.24 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 6/2/2026 11:59:01 AM EST | |||
| 110.00 | 28.90 | 32.00 | 30.45 | % | 0.28 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:59:01 AM EST | |||
| 115.00 | 33.90 | 37.00 | 35.45 | % | 0.31 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:59:01 AM EST | |||
| 120.00 | 38.90 | 42.00 | 40.45 | % | 0.34 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:59:01 AM EST | |||
| 125.00 | 43.90 | 47.00 | 45.45 | % | 0.36 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:59:01 AM EST | |||
| 130.00 | 48.90 | 52.00 | 50.45 | % | 0.39 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:59:01 AM EST | |||
| 135.00 | 53.90 | 57.00 | 55.45 | % | 0.41 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:59:01 AM EST |