Options Chain for BANNER CORP COM NEW (BANR) - $67.66 as of 9/5/2025 8:17:04 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 | 31.00 | 35.00 | 33.00 | % | 0.94 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 40.00 | 26.00 | 30.50 | 28.25 | % | 0.71 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 45.00 | 21.00 | 25.50 | 23.25 | % | 0.52 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 50.00 | 16.00 | 20.50 | 18.25 | % | 0.36 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 55.00 | 11.00 | 15.50 | 13.25 | % | 0.24 | 0 | 0 | 1.53 | 0.98 | 0.01 | -0.02 | 9/5/2025 4:00:05 PM EST | |||
| 60.00 | 6.00 | 10.50 | 8.25 | % | 0.14 | 0 | 0 | 1.14 | 0.90 | 0.03 | -0.05 | 9/5/2025 4:00:05 PM EST | |||
| 65.00 | 1.50 | 6.00 | 3.75 | % | 0.06 | 0 | 0 | 0.84 | 0.68 | 0.05 | -0.09 | 9/5/2025 4:00:05 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.07 | 0.40 | 0.06 | -0.10 | 8/28/2025 | 9/5/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.41 | 0.17 | 0.04 | -0.06 | 9/5/2025 4:00:05 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.68 | 0.05 | 0.02 | -0.03 | 9/5/2025 4:00:05 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.92 | 0.01 | 0.01 | -0.01 | 9/5/2025 4:00:05 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 9/5/2025 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 | 4.31 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 50.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.10 | -0.02 | 0.01 | -0.02 | 9/5/2025 4:00:05 PM EST | |||
| 60.00 | 0.00 | 2.45 | 1.23 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.11 | -0.10 | 0.03 | -0.05 | 8/21/2025 | 9/5/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.19 | -0.32 | 0.05 | -0.09 | 8/15/2025 | 9/5/2025 4:00:05 PM EST |
| 70.00 | 0.55 | 4.90 | 2.73 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.70 | -0.60 | 0.06 | -0.10 | 8/28/2025 | 9/5/2025 4:00:05 PM EST |
| 75.00 | 5.00 | 9.50 | 7.25 | % | 0.10 | 0 | 0 | 0.94 | -0.83 | 0.04 | -0.06 | 9/5/2025 4:00:05 PM EST | |||
| 80.00 | 10.00 | 14.10 | 12.05 | % | 0.15 | 0 | 0 | 1.10 | -0.95 | 0.02 | -0.03 | 9/5/2025 4:00:05 PM EST | |||
| 85.00 | 15.10 | 19.50 | 17.30 | % | 0.20 | 0 | 0 | 1.41 | -0.99 | 0.01 | -0.01 | 9/5/2025 4:00:05 PM EST | |||
| 90.00 | 20.00 | 24.10 | 22.05 | % | 0.24 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 95.00 | 25.20 | 29.50 | 27.35 | % | 0.29 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 100.00 | 30.00 | 34.20 | 32.10 | % | 0.32 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST |