Options Chain for BANC OF CALIFORNIA INC COM (BANC) - $14.16 as of 8/4/2025 7:46:19 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 | 10.60 | 12.90 | 11.75 | % | 4.70 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 5.00 | 9.20 | 9.60 | 9.40 | % | 1.88 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 7.50 | 6.70 | 7.10 | 6.90 | 5.30 | 0.00 | 0.00% | 0.92 | 0 | 30 | 1.01 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/4/2025 3:59:51 PM EST |
| 10.00 | 4.40 | 4.60 | 4.50 | 4.07 | 0.00 | 0.00% | 0.45 | 0 | 5,663 | 0.40 | 0.99 | 0.01 | 0.00 | 8/1/2025 | 8/4/2025 3:59:51 PM EST |
| 12.50 | 2.10 | 2.35 | 2.23 | 2.14 | +0.07 | +3.39% | 0.18 | 2 | 9,237 | 0.40 | 0.84 | 0.11 | 0.00 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 15.00 | 0.45 | 0.60 | 0.53 | 0.50 | -0.05 | -9.10% | 0.04 | 11 | 3,890 | 0.29 | 0.42 | 0.19 | -0.01 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.33 | 0.10 | 0.08 | 0.00 | 7/30/2025 | 8/4/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.42 | 0.01 | 0.01 | 0.00 | 7/21/2025 | 8/4/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 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 | 13 | 4.04 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 8/4/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 11 | 1.64 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/4/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 154 | 1.08 | -0.01 | 0.01 | 0.00 | 5/28/2025 | 8/4/2025 3:59:51 PM EST |
| 12.50 | 0.20 | 0.35 | 0.28 | 0.35 | 0.00 | 0.00% | 0.02 | 3 | 6,055 | 0.39 | -0.16 | 0.11 | 0.00 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 15.00 | 1.05 | 1.20 | 1.13 | 1.35 | 0.00 | 0.00% | 0.08 | 0 | 700 | 0.31 | -0.58 | 0.19 | -0.01 | 8/1/2025 | 8/4/2025 3:59:51 PM EST |
| 17.50 | 3.10 | 3.30 | 3.20 | 3.20 | +0.63 | +24.52% | 0.18 | 200 | 1,509 | 0.41 | -0.90 | 0.08 | 0.00 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 20.00 | 5.50 | 6.10 | 5.80 | 6.69 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.77 | -0.99 | 0.01 | 0.00 | 6/2/2025 | 8/4/2025 3:59:51 PM EST |
| 22.50 | 7.70 | 8.20 | 7.95 | % | 0.35 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 25.00 | 10.50 | 11.10 | 10.80 | % | 0.43 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 30.00 | 15.40 | 15.80 | 15.60 | % | 0.52 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST |