Options Chain for WESTERN ALLIANCE BANCORP COM (WAL) - $80.95 as of 9/6/2026 10:46:47 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 | 44.40 | 47.30 | 45.85 | % | 1.31 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 37.50 | 41.90 | 44.80 | 43.35 | % | 1.16 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 40.00 | 39.40 | 42.30 | 40.85 | 42.31 | 0.00 | 0.00% | 1.02 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 9/4/2026 3:59:58 PM EST |
| 42.50 | 36.90 | 39.50 | 38.20 | % | 0.90 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 45.00 | 34.40 | 37.00 | 35.70 | % | 0.79 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 47.50 | 31.90 | 34.80 | 33.35 | % | 0.70 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 50.00 | 29.40 | 32.00 | 30.70 | % | 0.61 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 55.00 | 24.40 | 27.70 | 26.05 | 28.25 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 9/4/2026 3:59:58 PM EST |
| 60.00 | 19.40 | 22.60 | 21.00 | 19.06 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 9/4/2026 3:59:58 PM EST |
| 62.50 | 16.90 | 20.10 | 18.50 | % | 0.30 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 65.00 | 14.40 | 17.40 | 15.90 | 17.90 | 0.00 | 0.00% | 0.24 | 0 | 39 | 1.10 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 9/4/2026 3:59:58 PM EST |
| 67.50 | 12.00 | 14.50 | 13.25 | 15.90 | 0.00 | 0.00% | 0.20 | 0 | 9 | 0.85 | 0.99 | 0.00 | -0.01 | 6/29/2026 | 9/4/2026 3:59:58 PM EST |
| 70.00 | 9.70 | 12.20 | 10.95 | 15.64 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.78 | 0.98 | 0.01 | -0.01 | 5/7/2026 | 9/4/2026 3:59:58 PM EST |
| 72.50 | 7.50 | 9.90 | 8.70 | 11.80 | 0.00 | 0.00% | 0.12 | 0 | 49 | 0.70 | 0.94 | 0.02 | -0.03 | 6/29/2026 | 9/4/2026 3:59:58 PM EST |
| 75.00 | 5.40 | 7.20 | 6.30 | 5.14 | 0.00 | 0.00% | 0.08 | 0 | 86 | 0.53 | 0.87 | 0.04 | -0.04 | 8/28/2026 | 9/4/2026 3:59:58 PM EST |
| 77.50 | 3.90 | 4.70 | 4.30 | 2.66 | 0.00 | 0.00% | 0.06 | 0 | 66 | 0.35 | 0.76 | 0.06 | -0.06 | 8/31/2026 | 9/4/2026 3:59:58 PM EST |
| 80.00 | 2.35 | 2.60 | 2.48 | 2.55 | +0.02 | +0.80% | 0.03 | 1 | 223 | 0.32 | 0.59 | 0.08 | -0.07 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 82.50 | 0.95 | 1.35 | 1.15 | 1.15 | +0.30 | +35.30% | 0.01 | 10 | 152 | 0.29 | 0.36 | 0.09 | -0.06 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 85.00 | 0.35 | 0.65 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 16 | 273 | 0.29 | 0.18 | 0.07 | -0.04 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 87.50 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 62 | 0.28 | 0.08 | 0.04 | -0.03 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.31 | 0.03 | 0.02 | -0.01 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 92.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.43 | 0.01 | 0.01 | 0.00 | 8/24/2026 | 9/4/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.57 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 3:59:58 PM EST |
| 97.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 410 | 0.53 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.59 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 9/4/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.80 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 9/4/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 9/4/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.99 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 9/4/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.07 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 9/4/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 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 | 0.70 | 0.35 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.74 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 9/4/2026 3:59:58 PM EST |
| 37.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.54 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 9/4/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 42.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.70 | 0.35 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.02 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 9/4/2026 3:59:58 PM EST |
| 47.50 | 0.00 | 0.70 | 0.35 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 9/4/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.71 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 9/4/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.35 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.99 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:58 PM EST |
| 62.50 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.75 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.75 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:58 PM EST |
| 67.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.56 | -0.01 | 0.00 | -0.01 | 9/2/2026 | 9/4/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.06 | -46.16% | 0.00 | 6 | 93 | 0.47 | -0.02 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 72.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.40 | -72.73% | 0.00 | 5 | 318 | 0.36 | -0.06 | 0.02 | -0.03 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 75.00 | 0.15 | 0.35 | 0.25 | 0.30 | -0.05 | -14.29% | 0.00 | 35 | 1,197 | 0.31 | -0.13 | 0.04 | -0.04 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 77.50 | 0.50 | 0.80 | 0.65 | 0.60 | -0.29 | -32.59% | 0.01 | 15 | 221 | 0.30 | -0.24 | 0.06 | -0.06 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 80.00 | 1.05 | 1.45 | 1.25 | 1.30 | -0.20 | -13.34% | 0.02 | 6 | 112 | 0.26 | -0.41 | 0.08 | -0.07 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 82.50 | 2.25 | 2.85 | 2.55 | 3.32 | 0.00 | 0.00% | 0.03 | 0 | 289 | 0.25 | -0.64 | 0.09 | -0.06 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 85.00 | 4.00 | 4.60 | 4.30 | 4.40 | -0.80 | -15.39% | 0.05 | 4 | 669 | 0.21 | -0.82 | 0.07 | -0.04 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 87.50 | 5.40 | 8.00 | 6.70 | 8.93 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.62 | -0.92 | 0.04 | -0.03 | 8/25/2026 | 9/4/2026 3:59:58 PM EST |
| 90.00 | 7.80 | 10.20 | 9.00 | 9.70 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.79 | -0.97 | 0.02 | -0.01 | 7/29/2026 | 9/4/2026 3:59:58 PM EST |
| 92.50 | 10.20 | 12.70 | 11.45 | 12.20 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 6/15/2026 | 9/4/2026 3:59:58 PM EST |
| 95.00 | 12.70 | 15.20 | 13.95 | 20.05 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 9/4/2026 3:59:58 PM EST |
| 97.50 | 15.10 | 18.20 | 16.65 | % | 0.17 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 100.00 | 17.60 | 20.70 | 19.15 | % | 0.19 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 105.00 | 23.20 | 25.70 | 24.45 | % | 0.23 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 110.00 | 27.70 | 30.70 | 29.20 | % | 0.27 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 115.00 | 33.10 | 35.70 | 34.40 | % | 0.30 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 120.00 | 37.60 | 40.70 | 39.15 | % | 0.33 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 125.00 | 42.70 | 45.70 | 44.20 | % | 0.35 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 130.00 | 48.20 | 50.70 | 49.45 | % | 0.38 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 135.00 | 53.20 | 55.70 | 54.45 | % | 0.40 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 140.00 | 58.10 | 60.70 | 59.40 | % | 0.42 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST |