Options Chain for BANC OF CALIFORNIA INC COM (BANC) - $13.87 as of 5/30/2025 6:27:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.10 | 12.50 | % | 0 | 0 | 9.81 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 5.00 | 8.10 | 10.00 | % | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 7.50 | 6.00 | 7.40 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 10.00 | 3.50 | 5.00 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 12.50 | 1.25 | 1.80 | 2.33 | 0.00 | 0.00% | 0 | 247 | 0.54 | 0.87 | 0.20 | 0.00 | 5/12/2025 | 5/30/2025 4:00:00 PM EST |
| 15.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 954 | 0.34 | 0.13 | 0.20 | -0.01 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 4 | 0.63 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 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 | 7.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.40 | 0.12 | 0.00 | 0.00% | 0 | 47 | 0.52 | -0.13 | 0.20 | 0.00 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 15.00 | 1.10 | 1.70 | 0.72 | 0.00 | 0.00% | 0 | 12 | 0.62 | -0.87 | 0.20 | -0.01 | 5/13/2025 | 5/30/2025 4:00:00 PM EST |
| 17.50 | 3.40 | 3.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 20.00 | 6.00 | 6.60 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 22.50 | 8.50 | 9.10 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 25.00 | 11.00 | 11.60 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |