Options Chain for WESTERN ALLIANCE BANCORP COM (WAL) - $77.48 as of 4/10/2026 5:32:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 29.50 | 32.20 | 30.85 | % | 0.69 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 47.50 | 26.90 | 29.30 | 28.10 | % | 0.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 50.00 | 24.50 | 26.80 | 25.65 | 21.30 | 0.00 | 0.00% | 0.51 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 9:59:03 AM EST |
| 55.00 | 19.60 | 21.80 | 20.70 | 21.80 | 0.00 | 0.00% | 0.38 | 0 | 67 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:59:03 AM EST |
| 60.00 | 14.60 | 16.90 | 15.75 | 11.00 | 0.00 | 0.00% | 0.26 | 0 | 29 | 2.38 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 9:59:03 AM EST |
| 62.50 | 12.10 | 14.40 | 13.25 | % | 0.21 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 65.00 | 9.60 | 12.00 | 10.80 | 10.26 | 0.00 | 0.00% | 0.17 | 0 | 20 | 1.71 | 1.00 | 0.00 | -0.01 | 4/9/2026 | 4/13/2026 9:59:03 AM EST |
| 67.50 | 7.10 | 9.50 | 8.30 | 5.30 | 0.00 | 0.00% | 0.12 | 0 | 20 | 1.43 | 0.97 | 0.02 | -0.07 | 4/7/2026 | 4/13/2026 9:59:03 AM EST |
| 70.00 | 4.70 | 7.10 | 5.90 | 6.12 | 0.00 | 0.00% | 0.08 | 0 | 175 | 1.19 | 0.91 | 0.04 | -0.18 | 4/8/2026 | 4/13/2026 9:59:03 AM EST |
| 72.50 | 3.30 | 4.10 | 3.70 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 184 | 0.71 | 0.80 | 0.07 | -0.22 | 4/9/2026 | 4/13/2026 9:59:03 AM EST |
| 75.00 | 1.60 | 2.00 | 1.80 | 2.27 | 0.00 | 0.00% | 0.02 | 0 | 273 | 0.38 | 0.59 | 0.11 | -0.22 | 4/10/2026 | 4/13/2026 9:59:03 AM EST |
| 77.50 | 0.45 | 0.80 | 0.63 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.38 | 0.30 | 0.11 | -0.16 | 4/10/2026 | 4/13/2026 9:59:03 AM EST |
| 80.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.15 | -50.00% | 0.00 | 10 | 341 | 0.44 | 0.11 | 0.05 | -0.08 | 4/13/2026 | 4/13/2026 9:59:03 AM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.90 | 0.02 | 0.02 | -0.02 | 4/10/2026 | 4/13/2026 9:59:03 AM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.70 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:59:03 AM EST |
| 87.50 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.77 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:59:03 AM EST |
| 90.00 | 0.00 | 1.05 | 0.53 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.55 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:59:03 AM EST |
| 92.50 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.65 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:59:03 AM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.68 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 9:59:03 AM EST |
| 97.50 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 18 | 1.99 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 9:59:03 AM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 3 | 2.17 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 115.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 120.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 20 | 2.97 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 3.13 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 37 | 3.71 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:59:03 AM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 7 | 3.11 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.72 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 9:59:03 AM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 451 | 1.51 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 9:59:03 AM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 569 | 1.23 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:03 AM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.56 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:59:03 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 497 | 1.32 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/13/2026 9:59:03 AM EST |
| 67.50 | 0.05 | 0.50 | 0.28 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.67 | -0.03 | 0.02 | -0.07 | 4/10/2026 | 4/13/2026 9:59:03 AM EST |
| 70.00 | 0.15 | 0.50 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.60 | -0.09 | 0.04 | -0.18 | 4/10/2026 | 4/13/2026 9:59:03 AM EST |
| 72.50 | 0.25 | 0.75 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.55 | -0.20 | 0.07 | -0.22 | 4/9/2026 | 4/13/2026 9:59:03 AM EST |
| 75.00 | 1.05 | 1.40 | 1.23 | 1.22 | +0.22 | +22.00% | 0.02 | 6 | 161 | 0.54 | -0.41 | 0.11 | -0.22 | 4/13/2026 | 4/13/2026 9:59:03 AM EST |
| 77.50 | 2.30 | 2.85 | 2.58 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.65 | -0.70 | 0.11 | -0.16 | 4/10/2026 | 4/13/2026 9:59:03 AM EST |
| 80.00 | 3.30 | 5.40 | 4.35 | 11.70 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.74 | -0.89 | 0.05 | -0.08 | 3/26/2026 | 4/13/2026 9:59:03 AM EST |
| 82.50 | 5.70 | 8.10 | 6.90 | % | 0.08 | 0 | 0 | 1.03 | -0.98 | 0.02 | -0.02 | 4/13/2026 9:59:03 AM EST | |||
| 85.00 | 8.20 | 10.40 | 9.30 | % | 0.11 | 0 | 2 | 1.13 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 87.50 | 10.70 | 13.10 | 11.90 | % | 0.14 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 90.00 | 13.20 | 15.60 | 14.40 | % | 0.16 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 92.50 | 15.70 | 18.10 | 16.90 | % | 0.18 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 95.00 | 18.20 | 20.60 | 19.40 | % | 0.20 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 97.50 | 20.70 | 23.10 | 21.90 | % | 0.22 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 100.00 | 23.20 | 25.60 | 24.40 | % | 0.24 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 105.00 | 28.20 | 30.60 | 29.40 | % | 0.28 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 110.00 | 33.20 | 35.60 | 34.40 | % | 0.31 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 115.00 | 38.20 | 40.50 | 39.35 | % | 0.34 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 120.00 | 43.20 | 45.50 | 44.35 | % | 0.37 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 125.00 | 48.20 | 50.50 | 49.35 | % | 0.39 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 130.00 | 53.20 | 55.60 | 54.40 | % | 0.42 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 135.00 | 58.20 | 60.60 | 59.40 | % | 0.44 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 140.00 | 63.20 | 65.60 | 64.40 | % | 0.46 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST |