Options Chain for BANC OF CALIFORNIA INC COM (BANC) - $14.99 as of 2/21/2025 7:48:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.90 | 14.10 | % | 0 | 0 | 7.18 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 5.00 | 9.90 | 11.20 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 7.50 | 7.40 | 8.60 | 6.66 | 0.00 | 0.00% | 0 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 10/4/2024 | 2/21/2025 3:59:51 PM EST |
| 10.00 | 4.90 | 6.30 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 12.50 | 2.60 | 2.70 | 2.85 | -0.20 | -6.56% | 250 | 4,468 | 0.42 | 0.88 | 0.08 | 0.00 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 15.00 | 0.75 | 0.85 | 0.90 | -0.35 | -28.00% | 2 | 558 | 0.34 | 0.53 | 0.19 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 17.50 | 0.05 | 0.15 | 0.15 | -0.05 | -25.00% | 16 | 397 | 0.31 | 0.11 | 0.11 | 0.00 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.75 | 0.15 | -0.04 | -21.06% | 6 | 370 | 0.93 | 0.01 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 16 | 1.12 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 2/21/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.25 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.89 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/21/2025 3:59:51 PM EST |
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 181 | 1.33 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 3:59:51 PM EST |
| 12.50 | 0.10 | 0.20 | 0.11 | +0.01 | +10.00% | 15 | 280 | 0.42 | -0.12 | 0.08 | 0.00 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 15.00 | 0.40 | 1.10 | 0.60 | 0.00 | 0.00% | 25 | 475 | 0.36 | -0.47 | 0.19 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 17.50 | 2.40 | 2.80 | 2.10 | 0.00 | 0.00% | 0 | 12 | 0.32 | -0.89 | 0.11 | 0.00 | 2/14/2025 | 2/21/2025 3:59:51 PM EST |
| 20.00 | 4.90 | 5.20 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.99 | 0.02 | 0.00 | 11/7/2024 | 2/21/2025 3:59:51 PM EST |
| 22.50 | 7.30 | 7.80 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 25.00 | 9.80 | 10.20 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 30.00 | 14.80 | 15.20 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST |