Options Chain for BANNER CORP COM NEW (BANR) - $47.81 as of 3/28/2024 10:54:56 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
22.50 | 23.00 | 27.90 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 3/28/2024 9:58:58 AM EST | |||
25.00 | 20.50 | 25.00 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 3/28/2024 9:58:58 AM EST | |||
30.00 | 15.50 | 20.00 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 3/28/2024 9:58:58 AM EST | |||
35.00 | 10.50 | 15.00 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/28/2024 9:58:58 AM EST | |||
40.00 | 5.60 | 10.50 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/28/2024 9:58:58 AM EST | |||
45.00 | 1.85 | 5.00 | % | 0 | 0 | 0.82 | 0.77 | 0.09 | -0.02 | 3/28/2024 9:58:58 AM EST | |||
50.00 | 0.00 | 4.20 | 0.75 | 0.00 | 0.00% | 0 | 5 | 1.18 | 0.25 | 0.09 | -0.02 | 3/25/2024 | 3/28/2024 9:58:58 AM EST |
55.00 | 0.00 | 2.75 | % | 0 | 0 | 1.16 | 0.02 | 0.01 | 0.00 | 3/28/2024 9:58:58 AM EST | |||
60.00 | 0.00 | 4.80 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/28/2024 9:58:58 AM EST | |||
65.00 | 0.00 | 4.50 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/28/2024 9:58:58 AM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
22.50 | 0.00 | 4.80 | % | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 3/28/2024 9:58:58 AM EST | |||
25.00 | 0.00 | 4.80 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 3/28/2024 9:58:58 AM EST | |||
30.00 | 0.00 | 3.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 3/28/2024 9:58:58 AM EST |
35.00 | 0.00 | 4.80 | 4.10 | 0.00 | 0.00% | 0 | 2 | 2.46 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 3/28/2024 9:58:58 AM EST |
40.00 | 0.00 | 4.50 | 4.20 | 0.00 | 0.00% | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 3/28/2024 9:58:58 AM EST |
45.00 | 0.10 | 1.15 | % | 0 | 0 | 0.32 | -0.23 | 0.09 | -0.02 | 3/28/2024 9:58:58 AM EST | |||
50.00 | 1.60 | 5.40 | 7.90 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.75 | 0.09 | -0.02 | 3/20/2024 | 3/28/2024 9:58:58 AM EST |
55.00 | 6.00 | 9.50 | % | 0 | 0 | 1.06 | -0.98 | 0.01 | 0.00 | 3/28/2024 9:58:58 AM EST | |||
60.00 | 11.10 | 14.50 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/28/2024 9:58:58 AM EST | |||
65.00 | 16.10 | 19.50 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/28/2024 9:58:58 AM EST |