Options Chain for BANC OF CALIFORNIA INC COM (BANC) - $13.67 as of 6/6/2025 7:07:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.20 | 12.70 | % | 0 | 0 | 6.98 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 5.00 | 8.20 | 9.90 | 9.79 | 0.00 | 0.00% | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 6/6/2025 3:59:50 PM EST |
| 7.50 | 6.20 | 7.30 | 8.80 | 0.00 | 0.00% | 0 | 57 | 2.25 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 6/6/2025 3:59:50 PM EST |
| 10.00 | 3.80 | 4.10 | 4.01 | -0.68 | -14.50% | 1 | 2,875 | 0.79 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 12.50 | 1.55 | 1.80 | 1.60 | 0.00 | 0.00% | 0 | 3,040 | 0.67 | 0.84 | 0.15 | 0.00 | 6/3/2025 | 6/6/2025 3:59:50 PM EST |
| 15.00 | 0.15 | 0.25 | 0.24 | +0.09 | +60.00% | 1 | 833 | 0.29 | 0.26 | 0.23 | -0.01 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,317 | 0.49 | 0.01 | 0.02 | 0.00 | 4/24/2025 | 6/6/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 420 | 0.60 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 40 | 1.45 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 6/6/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.30 | 0.21 | 0.00 | 0.00% | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 6/6/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:50 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 | 5.32 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.18 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 6/6/2025 3:59:50 PM EST |
| 7.50 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 2 | 2.11 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/6/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 149 | 1.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/6/2025 3:59:50 PM EST |
| 12.50 | 0.10 | 0.30 | 0.24 | -0.04 | -14.29% | 1 | 2,405 | 0.39 | -0.16 | 0.15 | 0.00 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 15.00 | 1.20 | 1.30 | 1.31 | -0.13 | -9.03% | 2 | 310 | 0.31 | -0.74 | 0.23 | -0.01 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 17.50 | 3.30 | 3.70 | 3.71 | +0.84 | +29.27% | 1 | 10 | 0.80 | -0.99 | 0.02 | 0.00 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 20.00 | 5.80 | 6.20 | 5.16 | 0.00 | 0.00% | 0 | 3 | 0.97 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 6/6/2025 3:59:50 PM EST |
| 22.50 | 8.30 | 8.70 | 6.00 | 0.00 | 0.00% | 0 | 1 | 1.08 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 6/6/2025 3:59:50 PM EST |
| 25.00 | 10.80 | 11.30 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 30.00 | 16.00 | 16.40 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:50 PM EST |