Options Chain for BANNER CORP COM NEW (BANR) - $71.14 as of 8/20/2026 7:19:04 AM 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 | 33.80 | 38.00 | 35.90 | 36.00 | 0.00 | 0.00% | 1.03 | 0 | 0 | 8.82 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/19/2026 3:59:47 PM EST |
| 40.00 | 28.90 | 33.00 | 30.95 | % | 0.77 | 0 | 0 | 7.47 | 1.00 | 0.00 | 0.00 | 8/19/2026 3:59:47 PM EST | |||
| 45.00 | 23.90 | 28.00 | 25.95 | % | 0.58 | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 8/19/2026 3:59:47 PM EST | |||
| 50.00 | 19.10 | 23.00 | 21.05 | 21.15 | 0.00 | 0.00% | 0.42 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/19/2026 3:59:47 PM EST |
| 55.00 | 13.90 | 18.00 | 15.95 | % | 0.29 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 8/19/2026 3:59:47 PM EST | |||
| 60.00 | 8.90 | 13.00 | 10.95 | 11.15 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.27 | 0.98 | 0.01 | -0.04 | 8/3/2026 | 8/19/2026 3:59:47 PM EST |
| 65.00 | 4.10 | 8.00 | 6.05 | 5.50 | 0.00 | 0.00% | 0.09 | 0 | 11 | 2.33 | 0.86 | 0.03 | -0.33 | 4/23/2026 | 8/19/2026 3:59:47 PM EST |
| 70.00 | 0.00 | 3.60 | 1.80 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.02 | 0.59 | 0.06 | -0.59 | 4/9/2026 | 8/19/2026 3:59:47 PM EST |
| 75.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 3.00 | 0.28 | 0.06 | -0.52 | 8/19/2026 3:59:47 PM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.45 | 0.09 | 0.03 | -0.26 | 4/28/2026 | 8/19/2026 3:59:47 PM EST |
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 3.94 | 0.02 | 0.01 | -0.05 | 8/19/2026 3:59:47 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 5.04 | 0.00 | 0.00 | -0.01 | 8/19/2026 3:59:47 PM EST | |||
| 95.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 8/19/2026 3:59:47 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 8/19/2026 3:59:47 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 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 3:59:47 PM EST | |||
| 40.00 | 0.00 | 3.00 | 1.50 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 3:59:47 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 8/19/2026 3:59:47 PM EST | |||
| 50.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 7.25 | 0.00 | 0.00 | 0.00 | 8/19/2026 3:59:47 PM EST | |||
| 55.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 8/19/2026 3:59:47 PM EST | |||
| 60.00 | 0.00 | 1.75 | 0.88 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 31 | 4.28 | -0.02 | 0.01 | -0.04 | 7/13/2026 | 8/19/2026 3:59:47 PM EST |
| 65.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 3.22 | -0.14 | 0.03 | -0.33 | 8/19/2026 3:59:47 PM EST | |||
| 70.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 2.60 | -0.41 | 0.06 | -0.59 | 8/19/2026 3:59:47 PM EST | |||
| 75.00 | 2.00 | 6.00 | 4.00 | % | 0.05 | 0 | 0 | 1.49 | -0.72 | 0.06 | -0.52 | 8/19/2026 3:59:47 PM EST | |||
| 80.00 | 7.00 | 11.00 | 9.00 | % | 0.11 | 0 | 0 | 2.06 | -0.91 | 0.03 | -0.26 | 8/19/2026 3:59:47 PM EST | |||
| 85.00 | 12.00 | 16.20 | 14.10 | % | 0.17 | 0 | 0 | 2.63 | -0.98 | 0.01 | -0.05 | 8/19/2026 3:59:47 PM EST | |||
| 90.00 | 17.00 | 21.20 | 19.10 | % | 0.21 | 0 | 0 | 3.12 | -1.00 | 0.00 | -0.01 | 8/19/2026 3:59:47 PM EST | |||
| 95.00 | 22.00 | 26.00 | 24.00 | % | 0.25 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 8/19/2026 3:59:47 PM EST | |||
| 100.00 | 27.00 | 31.00 | 29.00 | % | 0.29 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 8/19/2026 3:59:47 PM EST |