Options Chain for BANNER CORP COM NEW (BANR) - $58.92 as of 3/23/2026 7:19:21 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 | 21.30 | 25.50 | 23.40 | % | 0.67 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 40.00 | 16.30 | 21.00 | 18.65 | % | 0.47 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 45.00 | 11.30 | 16.00 | 13.65 | % | 0.30 | 0 | 0 | 1.34 | 0.98 | 0.01 | -0.01 | 3/20/2026 3:59:48 PM EST | |||
| 50.00 | 6.70 | 11.40 | 9.05 | % | 0.18 | 0 | 0 | 1.08 | 0.90 | 0.02 | -0.03 | 3/20/2026 3:59:48 PM EST | |||
| 55.00 | 2.35 | 7.00 | 4.68 | % | 0.09 | 0 | 0 | 0.83 | 0.69 | 0.05 | -0.05 | 3/20/2026 3:59:48 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.86 | 0.42 | 0.05 | -0.05 | 3/6/2026 | 3/20/2026 3:59:48 PM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.13 | 0.20 | 0.04 | -0.04 | 2/20/2026 | 3/20/2026 3:59:48 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.36 | 0.08 | 0.02 | -0.02 | 3/20/2026 3:59:48 PM EST | |||
| 75.00 | 0.00 | 4.50 | 2.25 | % | 0.03 | 0 | 0 | 1.49 | 0.02 | 0.01 | -0.01 | 3/20/2026 3:59:48 PM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.23 | 0.01 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 85.00 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 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 | 2.71 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 40.00 | 0.00 | 4.50 | 2.25 | % | 0.06 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 45.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 1.27 | -0.02 | 0.01 | -0.01 | 3/20/2026 3:59:48 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 1.40 | -0.10 | 0.02 | -0.03 | 3/20/2026 3:59:48 PM EST | |||
| 55.00 | 0.00 | 4.20 | 2.10 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.92 | -0.31 | 0.05 | -0.05 | 2/25/2026 | 3/20/2026 3:59:48 PM EST |
| 60.00 | 1.20 | 5.50 | 3.35 | % | 0.06 | 0 | 0 | 0.71 | -0.58 | 0.05 | -0.05 | 3/20/2026 3:59:48 PM EST | |||
| 65.00 | 5.00 | 9.50 | 7.25 | % | 0.11 | 0 | 0 | 0.82 | -0.80 | 0.04 | -0.04 | 3/20/2026 3:59:48 PM EST | |||
| 70.00 | 10.00 | 14.40 | 12.20 | % | 0.17 | 0 | 0 | 1.01 | -0.92 | 0.02 | -0.02 | 3/20/2026 3:59:48 PM EST | |||
| 75.00 | 15.00 | 19.50 | 17.25 | % | 0.23 | 0 | 0 | 1.20 | -0.98 | 0.01 | -0.01 | 3/20/2026 3:59:48 PM EST | |||
| 80.00 | 20.00 | 24.50 | 22.25 | % | 0.28 | 0 | 0 | 1.36 | -0.99 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 85.00 | 25.00 | 29.50 | 27.25 | % | 0.32 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 90.00 | 30.00 | 34.50 | 32.25 | % | 0.36 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 95.00 | 35.00 | 39.50 | 37.25 | % | 0.39 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST |