Options Chain for BANC OF CALIFORNIA INC COM (BANC) - $19.83 as of 12/12/2025 8:50:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.70 | 19.20 | 17.45 | 17.31 | +0.37 | +2.19% | 6.98 | 500 | 47 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:57 PM EST |
| 3.00 | 9.80 | 10.30 | 10.05 | % | 3.35 | 0 | 0 | EST | |||||||
| 5.00 | 7.80 | 8.30 | 8.05 | 6.70 | 0.00 | 0.00% | 1.61 | 0 | 3 | 10/8/2025 | EST | ||||
| 5.00 | 12.80 | 16.90 | 14.85 | 14.90 | % | 2.97 | 2 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:57 PM EST | |
| 7.00 | 5.80 | 6.30 | 6.05 | 3.80 | 0.00 | 0.00% | 0.86 | 0 | 12 | 12/20/2024 | EST | ||||
| 7.50 | 11.20 | 13.70 | 12.45 | 6.46 | 0.00 | 0.00% | 1.66 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 12/12/2025 3:59:57 PM EST |
| 10.00 | 2.90 | 3.10 | 3.00 | 3.10 | 0.00 | 0.00% | 0.30 | 0 | 150 | 12/11/2025 | EST | ||||
| 10.00 | 9.20 | 11.50 | 10.35 | 10.00 | +2.18 | +27.88% | 1.03 | 2,500 | 2,786 | 3.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:57 PM EST |
| 12.00 | 1.00 | 1.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.09 | 0 | 193 | 10/9/2025 | EST | ||||
| 12.50 | 6.70 | 8.20 | 7.45 | 7.60 | +0.18 | +2.43% | 0.60 | 1,200 | 600 | 1.68 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2/12/2025 | EST | ||||
| 15.00 | 4.60 | 5.10 | 4.85 | 4.80 | -0.10 | -2.05% | 0.32 | 10 | 4,029 | 0.71 | 0.99 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:57 PM EST |
| 17.50 | 2.25 | 2.60 | 2.43 | 2.50 | 0.00 | 0.00% | 0.14 | 3 | 2,667 | 0.38 | 0.94 | 0.06 | -0.01 | 12/12/2025 | 12/12/2025 3:59:57 PM EST |
| 20.00 | 0.45 | 0.70 | 0.58 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 502 | 0.24 | 0.50 | 0.27 | -0.01 | 12/11/2025 | 12/12/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.66 | 0.05 | 0.07 | 0.00 | 12/12/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 7 | 6.34 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/12/2025 3:59:57 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 51 | 1/10/2025 | EST | ||||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1/29/2024 | EST | ||||
| 7.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 4 | 8/12/2025 | EST | ||||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 48 | 2.95 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/12/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 45 | 12/8/2025 | EST | ||||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 509 | 2.21 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4/3/2025 | EST | ||||
| 12.50 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3,454 | 1.10 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/12/2025 3:59:57 PM EST |
| 15.00 | 1.80 | 2.25 | 2.03 | 2.45 | 0.00 | 0.00% | 0.14 | 0 | 7 | 12/8/2025 | EST | ||||
| 15.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 458 | 0.84 | -0.01 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 3:59:57 PM EST |
| 17.50 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,230 | 0.35 | -0.06 | 0.06 | -0.01 | 12/11/2025 | 12/12/2025 3:59:57 PM EST |
| 20.00 | 0.25 | 0.95 | 0.60 | % | 0.03 | 0 | 0 | 0.23 | -0.50 | 0.27 | -0.01 | 12/12/2025 3:59:57 PM EST | |||
| 22.50 | 2.10 | 3.30 | 2.70 | % | 0.12 | 0 | 0 | 0.68 | -0.95 | 0.07 | 0.00 | 12/12/2025 3:59:57 PM EST | |||
| 25.00 | 4.60 | 5.80 | 5.20 | 6.40 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.93 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 3:59:57 PM EST |
| 30.00 | 9.50 | 10.90 | 10.20 | % | 0.34 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:57 PM EST |