Options Chain for WESTERN ALLIANCE BANCORP COM (WAL) - $78.64 as of 5/29/2026 9:59:23 AM 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 | 42.90 | 46.80 | 44.85 | % | 1.28 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 37.50 | 40.40 | 44.30 | 42.35 | % | 1.13 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 40.00 | 37.90 | 41.10 | 39.50 | % | 0.99 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 42.50 | 35.30 | 38.60 | 36.95 | % | 0.87 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 45.00 | 32.80 | 36.50 | 34.65 | % | 0.77 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 47.50 | 30.30 | 33.60 | 31.95 | % | 0.67 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 50.00 | 27.80 | 31.80 | 29.80 | 27.00 | 0.00 | 0.00% | 0.60 | 0 | 5 | 1.84 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 2:58:56 PM EST |
| 55.00 | 23.00 | 26.00 | 24.50 | % | 0.45 | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 5/29/2026 2:58:56 PM EST | |||
| 60.00 | 18.00 | 20.90 | 19.45 | 20.54 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.09 | 0.99 | 0.00 | -0.01 | 4/27/2026 | 5/29/2026 2:58:56 PM EST |
| 62.50 | 15.60 | 18.20 | 16.90 | % | 0.27 | 0 | 0 | 0.83 | 0.98 | 0.01 | -0.02 | 5/29/2026 2:58:56 PM EST | |||
| 65.00 | 13.80 | 15.80 | 14.80 | 13.30 | 0.00 | 0.00% | 0.23 | 0 | 56 | 0.82 | 0.96 | 0.01 | -0.03 | 5/21/2026 | 5/29/2026 2:58:56 PM EST |
| 67.50 | 12.00 | 13.30 | 12.65 | 12.50 | +0.66 | +5.58% | 0.19 | 32 | 140 | 0.71 | 0.93 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 70.00 | 9.70 | 11.00 | 10.35 | 6.60 | 0.00 | 0.00% | 0.15 | 0 | 74 | 0.60 | 0.89 | 0.02 | -0.05 | 5/18/2026 | 5/29/2026 2:58:56 PM EST |
| 72.50 | 7.70 | 8.80 | 8.25 | 7.00 | 0.00 | 0.00% | 0.11 | 0 | 32 | 0.47 | 0.83 | 0.03 | -0.06 | 5/28/2026 | 5/29/2026 2:58:56 PM EST |
| 75.00 | 5.60 | 6.50 | 6.05 | 5.40 | 0.00 | 0.00% | 0.08 | 0 | 92 | 0.41 | 0.75 | 0.04 | -0.07 | 5/27/2026 | 5/29/2026 2:58:56 PM EST |
| 77.50 | 3.90 | 4.40 | 4.15 | 4.05 | 0.00 | 0.00% | 0.05 | 0 | 177 | 0.40 | 0.64 | 0.05 | -0.07 | 5/27/2026 | 5/29/2026 2:58:56 PM EST |
| 80.00 | 2.45 | 2.90 | 2.68 | 2.36 | +0.11 | +4.89% | 0.03 | 1 | 256 | 0.38 | 0.50 | 0.06 | -0.07 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 82.50 | 1.40 | 1.95 | 1.68 | 1.65 | -0.05 | -2.95% | 0.02 | 17 | 150 | 0.38 | 0.36 | 0.06 | -0.07 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 85.00 | 0.80 | 1.10 | 0.95 | 0.96 | +0.21 | +28.00% | 0.01 | 2 | 175 | 0.37 | 0.24 | 0.05 | -0.05 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 87.50 | 0.40 | 0.60 | 0.50 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 148 | 0.37 | 0.14 | 0.03 | -0.04 | 5/27/2026 | 5/29/2026 2:58:56 PM EST |
| 90.00 | 0.05 | 0.40 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.35 | 0.08 | 0.02 | -0.03 | 5/26/2026 | 5/29/2026 2:58:56 PM EST |
| 92.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.40 | 0.04 | 0.01 | -0.01 | 5/26/2026 | 5/29/2026 2:58:56 PM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | 0.07 | -0.02 | -22.23% | 0.00 | 1 | 185 | 0.48 | 0.02 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 97.50 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.48 | 0.01 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 2:58:56 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.53 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/29/2026 2:58:56 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.62 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 2:58:56 PM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 45 | 0.71 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 115.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 2:58:56 PM EST |
| 120.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 125.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 2:58:56 PM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 9 | 0.99 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 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 | % | 0.02 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 37.50 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/29/2026 2:58:56 PM EST |
| 40.00 | 0.00 | 1.05 | 0.53 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 54 | 2.60 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/29/2026 2:58:56 PM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.34 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/29/2026 2:58:56 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.43 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 2:58:56 PM EST |
| 47.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.29 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 2:58:56 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.72 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 2:58:56 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.13 | -56.53% | 0.00 | 2 | 1,854 | 0.67 | -0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 62.50 | 0.10 | 0.25 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.60 | -0.02 | 0.01 | -0.02 | 5/19/2026 | 5/29/2026 2:58:56 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.20 | -0.10 | -33.34% | 0.00 | 1 | 952 | 0.55 | -0.04 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 67.50 | 0.15 | 0.45 | 0.30 | 0.40 | -0.03 | -6.98% | 0.00 | 1 | 82 | 0.49 | -0.07 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 70.00 | 0.25 | 0.60 | 0.43 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 158 | 0.46 | -0.11 | 0.02 | -0.05 | 5/21/2026 | 5/29/2026 2:58:56 PM EST |
| 72.50 | 0.60 | 0.85 | 0.73 | 0.89 | -0.26 | -22.61% | 0.01 | 1 | 151 | 0.43 | -0.17 | 0.03 | -0.06 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 75.00 | 1.00 | 1.45 | 1.23 | 1.20 | -0.50 | -29.42% | 0.02 | 5 | 618 | 0.41 | -0.25 | 0.04 | -0.07 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 77.50 | 1.65 | 2.20 | 1.93 | 1.90 | -0.35 | -15.56% | 0.02 | 3 | 120 | 0.39 | -0.36 | 0.05 | -0.07 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 80.00 | 2.65 | 3.10 | 2.88 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 137 | 0.37 | -0.50 | 0.06 | -0.07 | 5/27/2026 | 5/29/2026 2:58:56 PM EST |
| 82.50 | 4.00 | 4.70 | 4.35 | 7.67 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.35 | -0.64 | 0.06 | -0.07 | 5/18/2026 | 5/29/2026 2:58:56 PM EST |
| 85.00 | 5.60 | 6.60 | 6.10 | 11.40 | 0.00 | 0.00% | 0.07 | 0 | 75 | 0.35 | -0.76 | 0.05 | -0.05 | 5/15/2026 | 5/29/2026 2:58:56 PM EST |
| 87.50 | 7.70 | 9.50 | 8.60 | % | 0.10 | 0 | 53 | 0.62 | -0.86 | 0.03 | -0.04 | 5/29/2026 2:58:56 PM EST | |||
| 90.00 | 9.80 | 11.80 | 10.80 | % | 0.12 | 0 | 6 | 0.73 | -0.92 | 0.02 | -0.03 | 5/29/2026 2:58:56 PM EST | |||
| 92.50 | 12.20 | 14.70 | 13.45 | % | 0.15 | 0 | 2 | 0.80 | -0.96 | 0.01 | -0.01 | 5/29/2026 2:58:56 PM EST | |||
| 95.00 | 14.00 | 16.80 | 15.40 | % | 0.16 | 0 | 1 | 0.80 | -0.98 | 0.01 | -0.01 | 5/29/2026 2:58:56 PM EST | |||
| 97.50 | 16.70 | 19.60 | 18.15 | % | 0.19 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 100.00 | 18.80 | 22.30 | 20.55 | % | 0.21 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 105.00 | 23.80 | 27.30 | 25.55 | % | 0.24 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 110.00 | 28.50 | 32.30 | 30.40 | % | 0.28 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 115.00 | 33.50 | 37.30 | 35.40 | % | 0.31 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 120.00 | 38.50 | 42.30 | 40.40 | % | 0.34 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 125.00 | 43.50 | 47.30 | 45.40 | % | 0.36 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 130.00 | 48.50 | 52.30 | 50.40 | % | 0.39 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST |