Options Chain for BANC OF CALIFORNIA INC COM (BANC) - $16.28 as of 1/22/2025 9:47:16 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.70 | 15.30 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 5.00 | 10.80 | 11.50 | 9.79 | 0.00 | 0.00% | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:50 PM EST |
| 7.50 | 8.60 | 8.90 | 9.03 | 0.00 | 0.00% | 0 | 51 | 0.87 | 0.99 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 10.00 | 6.40 | 6.60 | 6.42 | 0.00 | 0.00% | 0 | 2,428 | 0.54 | 0.94 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 12.50 | 4.10 | 4.40 | 4.28 | 0.00 | 0.00% | 0 | 5,598 | 0.43 | 0.85 | 0.05 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 15.00 | 1.85 | 2.80 | 2.32 | 0.00 | 0.00% | 0 | 130 | 0.36 | 0.68 | 0.09 | 0.00 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 17.50 | 1.05 | 1.20 | 1.05 | 0.00 | 0.00% | 0 | 1,465 | 0.33 | 0.43 | 0.10 | 0.00 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 20.00 | 0.40 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 362 | 0.32 | 0.23 | 0.08 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 22.50 | 0.10 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 40 | 0.33 | 0.10 | 0.05 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.04 | 0.02 | 0.00 | 12/5/2024 | 1/21/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 1/21/2025 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 | 2.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | -0.01 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 10.00 | 0.10 | 0.20 | 0.28 | 0.00 | 0.00% | 0 | 8 | 0.50 | -0.06 | 0.02 | 0.00 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 2.40 | 0.40 | 0.00 | 0.00% | 0 | 50 | 0.74 | -0.15 | 0.05 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 15.00 | 0.90 | 1.00 | 1.01 | 0.00 | 0.00% | 0 | 78 | 0.36 | -0.32 | 0.09 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 17.50 | 1.10 | 2.65 | 2.13 | 0.00 | 0.00% | 0 | 9 | 0.38 | -0.57 | 0.10 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 20.00 | 3.90 | 4.10 | 4.70 | 0.00 | 0.00% | 0 | 6 | 0.32 | -0.77 | 0.08 | 0.00 | 12/27/2024 | 1/21/2025 3:59:50 PM EST |
| 22.50 | 6.20 | 6.40 | % | 0 | 0 | 0.45 | -0.90 | 0.05 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 25.00 | 8.40 | 9.20 | % | 0 | 0 | 0.51 | -0.96 | 0.02 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 30.00 | 13.40 | 13.90 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |