Options Chain for BANNER CORP COM NEW (BANR) - $63.99 as of 10/14/2025 8:07:08 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 26.50 | 31.50 | 29.00 | % | 0.83 | 0 | 0 | 6.92 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:05 PM EST | |||
| 40.00 | 21.60 | 26.50 | 24.05 | % | 0.60 | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:05 PM EST | |||
| 45.00 | 16.50 | 21.40 | 18.95 | % | 0.42 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:05 PM EST | |||
| 50.00 | 11.50 | 16.50 | 14.00 | % | 0.28 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:05 PM EST | |||
| 55.00 | 6.50 | 11.30 | 8.90 | % | 0.16 | 0 | 0 | 2.70 | 0.98 | 0.01 | -0.03 | 10/14/2025 4:00:05 PM EST | |||
| 60.00 | 2.10 | 6.90 | 4.50 | 6.01 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.09 | 0.82 | 0.06 | -0.22 | 10/3/2025 | 10/14/2025 4:00:05 PM EST |
| 65.00 | 0.20 | 2.65 | 1.43 | 1.52 | -0.48 | -24.00% | 0.02 | 60 | 2 | 0.81 | 0.42 | 0.08 | -0.31 | 10/14/2025 | 10/14/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.08 | 0.11 | 0.04 | -0.15 | 9/15/2025 | 10/14/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.73 | 0.01 | 0.01 | -0.02 | 8/28/2025 | 10/14/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:05 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:05 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:05 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 8.89 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:05 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 7.47 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:05 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 6.21 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:05 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:05 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 3.99 | -0.02 | 0.01 | -0.03 | 10/14/2025 4:00:05 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.94 | -0.18 | 0.06 | -0.22 | 10/10/2025 | 10/14/2025 4:00:05 PM EST |
| 65.00 | 0.10 | 4.90 | 2.50 | 2.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.86 | -0.58 | 0.08 | -0.31 | 9/12/2025 | 10/14/2025 4:00:05 PM EST |
| 70.00 | 4.10 | 8.50 | 6.30 | 3.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 2.02 | -0.89 | 0.04 | -0.15 | 8/28/2025 | 10/14/2025 4:00:05 PM EST |
| 75.00 | 8.90 | 13.50 | 11.20 | % | 0.15 | 0 | 0 | 2.61 | -0.99 | 0.01 | -0.02 | 10/14/2025 4:00:05 PM EST | |||
| 80.00 | 14.30 | 18.50 | 16.40 | % | 0.20 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 10/14/2025 4:00:05 PM EST | |||
| 85.00 | 19.20 | 23.50 | 21.35 | % | 0.25 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 10/14/2025 4:00:05 PM EST | |||
| 90.00 | 24.20 | 28.50 | 26.35 | % | 0.29 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 10/14/2025 4:00:05 PM EST | |||
| 95.00 | 28.90 | 33.50 | 31.20 | % | 0.33 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 10/14/2025 4:00:05 PM EST |