Options Chain for WESTERN ALLIANCE BANCORP COM (WAL) - $82.76 as of 7/27/2026 9:32:18 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 | 46.70 | 49.90 | 48.30 | % | 1.38 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 37.50 | 44.20 | 47.40 | 45.80 | % | 1.22 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 40.00 | 41.90 | 45.00 | 43.45 | 42.31 | 0.00 | 0.00% | 1.09 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 3:59:50 PM EST |
| 42.50 | 39.10 | 42.50 | 40.80 | % | 0.96 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 45.00 | 36.70 | 39.90 | 38.30 | % | 0.85 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 47.50 | 34.30 | 37.50 | 35.90 | % | 0.76 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 50.00 | 31.50 | 35.00 | 33.25 | % | 0.67 | 0 | 0 | 1.23 | 0.99 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 55.00 | 26.80 | 29.30 | 28.05 | 28.25 | 0.00 | 0.00% | 0.51 | 0 | 12 | 0.91 | 0.99 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:50 PM EST |
| 60.00 | 22.00 | 25.10 | 23.55 | 19.06 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.89 | 0.97 | 0.00 | -0.01 | 4/8/2026 | 7/27/2026 3:59:50 PM EST |
| 62.50 | 19.60 | 22.70 | 21.15 | % | 0.34 | 0 | 0 | 0.82 | 0.97 | 0.00 | -0.01 | 7/27/2026 3:59:50 PM EST | |||
| 65.00 | 17.40 | 20.30 | 18.85 | 17.90 | 0.00 | 0.00% | 0.29 | 0 | 40 | 0.75 | 0.94 | 0.01 | -0.02 | 6/29/2026 | 7/27/2026 3:59:50 PM EST |
| 67.50 | 14.90 | 17.90 | 16.40 | 15.90 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.68 | 0.91 | 0.01 | -0.02 | 6/29/2026 | 7/27/2026 3:59:50 PM EST |
| 70.00 | 12.60 | 15.00 | 13.80 | 15.64 | 0.00 | 0.00% | 0.20 | 0 | 12 | 0.56 | 0.88 | 0.02 | -0.03 | 5/7/2026 | 7/27/2026 3:59:50 PM EST |
| 72.50 | 11.10 | 13.30 | 12.20 | 11.80 | 0.00 | 0.00% | 0.17 | 0 | 49 | 0.43 | 0.84 | 0.02 | -0.03 | 6/29/2026 | 7/27/2026 3:59:50 PM EST |
| 75.00 | 9.10 | 10.30 | 9.70 | 7.20 | 0.00 | 0.00% | 0.13 | 0 | 86 | 0.37 | 0.79 | 0.02 | -0.04 | 7/8/2026 | 7/27/2026 3:59:50 PM EST |
| 77.50 | 7.20 | 8.40 | 7.80 | 7.33 | 0.00 | 0.00% | 0.10 | 0 | 42 | 0.36 | 0.72 | 0.03 | -0.04 | 7/20/2026 | 7/27/2026 3:59:50 PM EST |
| 80.00 | 5.50 | 6.60 | 6.05 | 6.25 | 0.00 | 0.00% | 0.08 | 0 | 47 | 0.34 | 0.64 | 0.03 | -0.04 | 7/22/2026 | 7/27/2026 3:59:50 PM EST |
| 82.50 | 4.10 | 5.00 | 4.55 | 3.92 | 0.00 | 0.00% | 0.06 | 0 | 79 | 0.33 | 0.55 | 0.04 | -0.04 | 7/23/2026 | 7/27/2026 3:59:50 PM EST |
| 85.00 | 2.95 | 3.80 | 3.38 | 4.09 | +0.87 | +27.02% | 0.04 | 11 | 164 | 0.33 | 0.46 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 87.50 | 2.15 | 2.80 | 2.48 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 75 | 0.33 | 0.37 | 0.04 | -0.04 | 7/20/2026 | 7/27/2026 3:59:50 PM EST |
| 90.00 | 1.25 | 2.05 | 1.65 | 2.00 | +0.70 | +53.85% | 0.02 | 4 | 108 | 0.32 | 0.28 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 92.50 | 0.75 | 1.50 | 1.13 | 1.34 | -0.76 | -36.19% | 0.01 | 2 | 43 | 0.32 | 0.21 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 95.00 | 0.40 | 1.10 | 0.75 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.31 | 0.15 | 0.02 | -0.02 | 7/17/2026 | 7/27/2026 3:59:50 PM EST |
| 97.50 | 0.30 | 0.65 | 0.48 | 0.58 | +0.18 | +45.00% | 0.00 | 1 | 410 | 0.31 | 0.11 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 100.00 | 0.15 | 0.65 | 0.40 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.33 | 0.07 | 0.01 | -0.01 | 7/15/2026 | 7/27/2026 3:59:50 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.39 | 0.03 | 0.01 | -0.01 | 6/8/2026 | 7/27/2026 3:59:50 PM EST |
| 110.00 | 0.00 | 0.45 | 0.23 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.47 | 0.01 | 0.00 | 0.00 | 5/6/2026 | 7/27/2026 3:59:50 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/27/2026 3:59:50 PM EST |
| 120.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.55 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/27/2026 3:59:50 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.59 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 7/27/2026 3:59:50 PM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 135.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 140.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 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 | 1.05 | 0.53 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.58 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/27/2026 3:59:50 PM EST |
| 37.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.27 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/27/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 42.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.40 | 0.20 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/27/2026 3:59:50 PM EST |
| 47.50 | 0.00 | 0.40 | 0.20 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 7/27/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.83 | -0.01 | 0.00 | 0.00 | 6/26/2026 | 7/27/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.71 | -0.01 | 0.00 | 0.00 | 5/12/2026 | 7/27/2026 3:59:50 PM EST |
| 60.00 | 0.05 | 0.45 | 0.25 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.48 | -0.03 | 0.00 | -0.01 | 6/15/2026 | 7/27/2026 3:59:50 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.59 | -0.03 | 0.00 | -0.01 | 5/27/2026 | 7/27/2026 3:59:50 PM EST |
| 65.00 | 0.15 | 0.70 | 0.43 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.44 | -0.06 | 0.01 | -0.02 | 6/23/2026 | 7/27/2026 3:59:50 PM EST |
| 67.50 | 0.20 | 0.85 | 0.53 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.41 | -0.09 | 0.01 | -0.02 | 6/2/2026 | 7/27/2026 3:59:50 PM EST |
| 70.00 | 0.45 | 1.10 | 0.78 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.40 | -0.12 | 0.02 | -0.03 | 7/20/2026 | 7/27/2026 3:59:50 PM EST |
| 72.50 | 0.70 | 1.35 | 1.03 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.38 | -0.16 | 0.02 | -0.03 | 7/22/2026 | 7/27/2026 3:59:50 PM EST |
| 75.00 | 1.25 | 1.70 | 1.48 | 1.48 | -0.30 | -16.86% | 0.02 | 1 | 785 | 0.37 | -0.21 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 77.50 | 1.85 | 2.40 | 2.13 | 2.85 | 0.00 | 0.00% | 0.03 | 0 | 62 | 0.36 | -0.28 | 0.03 | -0.04 | 7/23/2026 | 7/27/2026 3:59:50 PM EST |
| 80.00 | 2.80 | 3.20 | 3.00 | 2.90 | -0.33 | -10.22% | 0.04 | 10 | 48 | 0.36 | -0.36 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 82.50 | 3.70 | 4.30 | 4.00 | 4.80 | 0.00 | 0.00% | 0.05 | 0 | 84 | 0.35 | -0.45 | 0.04 | -0.04 | 7/23/2026 | 7/27/2026 3:59:50 PM EST |
| 85.00 | 4.90 | 5.60 | 5.25 | 5.80 | 0.00 | 0.00% | 0.06 | 0 | 65 | 0.34 | -0.54 | 0.04 | -0.04 | 7/16/2026 | 7/27/2026 3:59:50 PM EST |
| 87.50 | 6.00 | 7.20 | 6.60 | 7.00 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.31 | -0.63 | 0.04 | -0.04 | 7/16/2026 | 7/27/2026 3:59:50 PM EST |
| 90.00 | 7.70 | 9.00 | 8.35 | 10.00 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.30 | -0.72 | 0.03 | -0.03 | 6/15/2026 | 7/27/2026 3:59:50 PM EST |
| 92.50 | 9.60 | 11.10 | 10.35 | 12.20 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.39 | -0.79 | 0.03 | -0.03 | 6/15/2026 | 7/27/2026 3:59:50 PM EST |
| 95.00 | 10.80 | 13.30 | 12.05 | 20.05 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.41 | -0.85 | 0.02 | -0.02 | 5/18/2026 | 7/27/2026 3:59:50 PM EST |
| 97.50 | 13.60 | 16.10 | 14.85 | % | 0.15 | 0 | 0 | 0.49 | -0.89 | 0.02 | -0.02 | 7/27/2026 3:59:50 PM EST | |||
| 100.00 | 15.50 | 18.20 | 16.85 | % | 0.17 | 0 | 0 | 0.49 | -0.93 | 0.01 | -0.01 | 7/27/2026 3:59:50 PM EST | |||
| 105.00 | 20.40 | 23.70 | 22.05 | % | 0.21 | 0 | 0 | 0.63 | -0.97 | 0.01 | -0.01 | 7/27/2026 3:59:50 PM EST | |||
| 110.00 | 25.30 | 28.80 | 27.05 | % | 0.25 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 115.00 | 30.30 | 33.80 | 32.05 | % | 0.28 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 120.00 | 35.30 | 39.30 | 37.30 | % | 0.31 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 125.00 | 40.70 | 43.80 | 42.25 | % | 0.34 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 130.00 | 45.20 | 49.10 | 47.15 | % | 0.36 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 135.00 | 50.20 | 53.70 | 51.95 | % | 0.38 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 140.00 | 55.20 | 58.40 | 56.80 | % | 0.41 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST |