Options Chain for BANNER CORP COM NEW (BANR) - $67.58 as of 7/12/2026 8:19:18 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 | 30.50 | 35.00 | 32.75 | % | 0.94 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 40.00 | 25.50 | 30.00 | 27.75 | % | 0.69 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 45.00 | 20.50 | 25.00 | 22.75 | % | 0.51 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 50.00 | 15.50 | 20.00 | 17.75 | % | 0.35 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 55.00 | 10.50 | 15.00 | 12.75 | % | 0.23 | 0 | 0 | 1.97 | 0.98 | 0.00 | -0.01 | 7/10/2026 4:00:05 PM EST | |||
| 60.00 | 5.50 | 10.00 | 7.75 | % | 0.13 | 0 | 0 | 1.44 | 0.84 | 0.02 | -0.07 | 7/10/2026 4:00:05 PM EST | |||
| 65.00 | 1.00 | 5.50 | 3.25 | % | 0.05 | 0 | 0 | 1.05 | 0.49 | 0.06 | -0.15 | 7/10/2026 4:00:05 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.52 | 0.15 | 0.06 | -0.17 | 7/10/2026 4:00:05 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.99 | 0.00 | 0.04 | -0.10 | 7/10/2026 4:00:05 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.38 | 0.00 | 0.01 | -0.03 | 7/10/2026 4:00:05 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.72 | 0.00 | 0.00 | -0.01 | 7/10/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 7/10/2026 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 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.96 | -0.02 | 0.00 | -0.01 | 7/10/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 12 | 2.32 | -0.16 | 0.02 | -0.07 | 5/21/2026 | 7/10/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.68 | -0.51 | 0.06 | -0.15 | 7/10/2026 4:00:05 PM EST | |||
| 70.00 | 0.80 | 4.90 | 2.85 | % | 0.04 | 0 | 0 | 0.99 | -0.85 | 0.06 | -0.17 | 7/10/2026 4:00:05 PM EST | |||
| 75.00 | 5.50 | 9.50 | 7.50 | % | 0.10 | 0 | 0 | 1.32 | -1.00 | 0.04 | -0.10 | 7/10/2026 4:00:05 PM EST | |||
| 80.00 | 10.50 | 14.50 | 12.50 | % | 0.16 | 0 | 0 | 1.68 | -1.00 | 0.01 | -0.03 | 7/10/2026 4:00:05 PM EST | |||
| 85.00 | 15.50 | 19.50 | 17.50 | % | 0.21 | 0 | 0 | 1.99 | -1.00 | 0.00 | -0.01 | 7/10/2026 4:00:05 PM EST | |||
| 90.00 | 20.50 | 24.50 | 22.50 | % | 0.25 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 95.00 | 25.50 | 29.50 | 27.50 | % | 0.29 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST |