Options Chain for BANNER CORP COM NEW (BANR) - $63.81 as of 3/31/2025 3:15:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 26.60 | 31.50 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 40.00 | 21.90 | 26.50 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 45.00 | 16.80 | 21.50 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 50.00 | 11.90 | 16.50 | % | 0 | 0 | 1.57 | 0.99 | 0.00 | -0.01 | 3/31/2025 3:59:56 PM EST | |||
| 55.00 | 6.90 | 11.50 | % | 0 | 0 | 1.19 | 0.94 | 0.02 | -0.03 | 3/31/2025 3:59:56 PM EST | |||
| 60.00 | 2.50 | 7.00 | % | 0 | 0 | 0.90 | 0.75 | 0.05 | -0.07 | 3/31/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 0.96 | 0.46 | 0.06 | -0.08 | 3/31/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 1.30 | 0.20 | 0.04 | -0.06 | 3/31/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 0.96 | 0.06 | 0.02 | -0.02 | 3/31/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 1.50 | 0.02 | 0.01 | -0.01 | 3/31/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST |
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 | 2.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 1.33 | -0.01 | 0.00 | -0.01 | 3/31/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 1.68 | -0.06 | 0.02 | -0.03 | 3/31/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 2.70 | % | 0 | 0 | 0.82 | -0.25 | 0.05 | -0.07 | 3/31/2025 3:59:56 PM EST | |||
| 65.00 | 0.40 | 4.90 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.54 | 0.06 | -0.08 | 3/25/2025 | 3/31/2025 3:59:56 PM EST |
| 70.00 | 4.00 | 8.80 | % | 0 | 0 | 0.89 | -0.80 | 0.04 | -0.06 | 3/31/2025 3:59:56 PM EST | |||
| 75.00 | 9.10 | 13.50 | % | 0 | 0 | 1.10 | -0.94 | 0.02 | -0.02 | 3/31/2025 3:59:56 PM EST | |||
| 80.00 | 14.00 | 18.50 | % | 0 | 0 | 1.31 | -0.98 | 0.01 | -0.01 | 3/31/2025 3:59:56 PM EST | |||
| 85.00 | 19.00 | 23.50 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 90.00 | 23.80 | 28.50 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 95.00 | 28.60 | 33.50 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 100.00 | 33.60 | 38.50 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST |