Options Chain for BANC OF CALIFORNIA INC COM (BANC) - $15.75 as of 11/20/2024 7:48:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.30 | 14.70 | % | 0 | 0 | 7.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 5.00 | 10.10 | 12.00 | 8.66 | 0.00 | 0.00% | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 5/24/2024 | 11/20/2024 4:00:07 PM EST |
| 7.50 | 7.90 | 9.40 | 7.20 | 0.00 | 0.00% | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 8/26/2024 | 11/20/2024 4:00:07 PM EST |
| 10.00 | 5.80 | 6.20 | 4.15 | 0.00 | 0.00% | 0 | 158 | 2.04 | 1.00 | 0.00 | 0.00 | 10/2/2024 | 11/20/2024 4:00:07 PM EST |
| 12.50 | 3.50 | 3.80 | 3.80 | 0.00 | 0.00% | 0 | 312 | 0.65 | 1.00 | 0.02 | 0.00 | 11/14/2024 | 11/20/2024 4:00:07 PM EST |
| 15.00 | 1.20 | 1.35 | 1.34 | +0.09 | +7.20% | 80 | 2,685 | 0.35 | 0.75 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 17.50 | 0.10 | 0.15 | 0.13 | -0.02 | -13.34% | 9 | 1,297 | 0.31 | 0.19 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 20.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 326 | 0.54 | 0.01 | 0.02 | 0.00 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 22.50 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 21 | 0.65 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 11/20/2024 4:00:07 PM EST |
| 25.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 49 | 1.56 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:07 PM EST |
| 30.00 | 0.00 | 0.20 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,139 | 3.30 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 4:00:07 PM EST |
| 5.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 12 | 4.02 | 0.00 | 0.00 | 0.00 | 1/22/2024 | 11/20/2024 4:00:07 PM EST |
| 7.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 466 | 1.41 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:07 PM EST |
| 10.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 8,009 | 0.93 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:07 PM EST |
| 12.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 754 | 0.64 | 0.00 | 0.02 | 0.00 | 11/11/2024 | 11/20/2024 4:00:07 PM EST |
| 15.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 617 | 0.36 | -0.25 | 0.19 | -0.01 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 17.50 | 1.55 | 1.70 | 1.92 | 0.00 | 0.00% | 0 | 7 | 0.34 | -0.81 | 0.18 | -0.01 | 10/30/2024 | 11/20/2024 4:00:07 PM EST |
| 20.00 | 3.80 | 4.20 | 6.90 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.99 | 0.02 | 0.00 | 5/29/2024 | 11/20/2024 4:00:07 PM EST |
| 22.50 | 6.30 | 6.80 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 25.00 | 8.70 | 9.10 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 30.00 | 13.70 | 15.80 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST |