Options Chain for BANNER CORP COM NEW (BANR)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
35.00 32.00 37.00 % 0 0 3.56 1.00 0.00 0.00 11/29/2022 8:59:58 PM
40.00 27.00 32.00 % 0 0 3.02 1.00 0.00 0.00 11/29/2022 8:59:58 PM
45.00 22.00 27.00 % 0 0 2.54 1.00 0.00 0.00 11/29/2022 8:59:58 PM
50.00 17.00 22.00 % 0 0 2.11 1.00 0.00 0.00 11/29/2022 8:59:58 PM
55.00 12.10 16.90 11.00 0.00 0.00% 0 2 1.69 1.00 0.00 0.00 10/21/2022 11/29/2022 8:59:58 PM
60.00 7.10 12.00 11.56 0.00 0.00% 0 2 1.32 0.99 0.02 0.00 11/3/2022 11/29/2022 8:59:58 PM
65.00 4.00 6.60 4.00 0.00 0.00% 0 6 0.86 0.72 0.06 -0.04 10/21/2022 11/29/2022 8:59:58 PM
70.00 0.00 4.40 3.30 0.00 0.00% 0 1 0.91 0.42 0.06 -0.05 11/9/2022 11/29/2022 8:59:58 PM
75.00 0.00 3.30 0.60 0.00 0.00% 0 5 1.02 0.17 0.04 -0.04 11/14/2022 11/29/2022 8:59:58 PM
80.00 0.00 4.80 1.28 0.00 0.00% 0 201 1.54 0.05 0.02 -0.02 11/1/2022 11/29/2022 8:59:58 PM
85.00 0.00 4.80 % 0 0 1.75 0.01 0.00 -0.01 11/29/2022 8:59:58 PM
90.00 0.00 4.80 % 0 0 1.94 0.00 0.00 0.00 11/29/2022 8:59:58 PM
95.00 0.00 4.80 % 0 0 2.11 0.00 0.00 0.00 11/29/2022 8:59:58 PM
100.00 0.00 4.80 % 0 0 2.27 0.00 0.00 0.00 11/29/2022 8:59:58 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
35.00 0.00 4.80 % 0 0 3.89 0.00 0.00 0.00 11/29/2022 8:59:58 PM
40.00 0.00 4.80 % 0 0 3.30 0.00 0.00 0.00 11/29/2022 8:59:58 PM
45.00 0.00 4.80 % 0 0 2.79 0.00 0.00 0.00 11/29/2022 8:59:58 PM
50.00 0.00 4.80 % 0 0 2.32 0.00 0.00 0.00 11/29/2022 8:59:58 PM
55.00 0.00 0.15 1.10 0.00 0.00% 0 1 0.58 0.00 0.00 0.00 10/20/2022 11/29/2022 8:59:58 PM
60.00 0.00 3.80 0.40 0.00 0.00% 0 5 1.27 -0.01 0.02 0.00 11/8/2022 11/29/2022 8:59:58 PM
65.00 0.05 4.60 2.75 0.00 0.00% 0 3 0.57 -0.28 0.06 -0.04 10/21/2022 11/29/2022 8:59:58 PM
70.00 0.10 4.40 2.31 0.00 0.00% 0 1 0.51 -0.58 0.06 -0.05 11/16/2022 11/29/2022 8:59:58 PM
75.00 3.10 7.90 5.91 0.00 0.00% 0 1 0.45 -0.83 0.04 -0.04 11/16/2022 11/29/2022 8:59:58 PM
80.00 8.00 12.90 % 0 0 0.63 -0.95 0.02 -0.02 11/29/2022 8:59:58 PM
85.00 13.10 17.80 % 0 0 0.74 -0.99 0.00 -0.01 11/29/2022 8:59:58 PM
90.00 18.00 22.90 % 0 0 0.93 -1.00 0.00 0.00 11/29/2022 8:59:58 PM
95.00 23.00 27.90 % 0 0 1.05 -1.00 0.00 0.00 11/29/2022 8:59:58 PM
100.00 28.00 32.90 % 0 0 1.17 -1.00 0.00 0.00 11/29/2022 8:59:58 PM