Options Chain for BANNER CORP COM NEW (BANR) - $64.54 as of 12/8/2025 7:47:12 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 | 27.50 | 32.00 | 29.75 | % | 0.85 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 40.00 | 22.50 | 27.00 | 24.75 | % | 0.62 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 45.00 | 17.50 | 22.00 | 19.75 | % | 0.44 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 50.00 | 12.70 | 17.00 | 14.85 | % | 0.30 | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.01 | 12/8/2025 3:59:57 PM EST | |||
| 55.00 | 8.00 | 12.00 | 10.00 | 8.47 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.57 | 0.96 | 0.02 | -0.03 | 11/28/2025 | 12/8/2025 3:59:57 PM EST |
| 60.00 | 3.10 | 7.00 | 5.05 | % | 0.08 | 0 | 0 | 1.08 | 0.80 | 0.05 | -0.08 | 12/8/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 15 | 1.17 | 0.47 | 0.07 | -0.11 | 11/25/2025 | 12/8/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.61 | 0.18 | 0.05 | -0.07 | 12/8/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.68 | 0.05 | 0.02 | -0.02 | 12/8/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.29 | 0.01 | 0.00 | -0.01 | 12/8/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 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 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.01 | 12/8/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.25 | 0.13 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.64 | -0.04 | 0.02 | -0.03 | 10/23/2025 | 12/8/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.55 | -0.20 | 0.05 | -0.08 | 12/8/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 0.97 | -0.53 | 0.07 | -0.11 | 12/8/2025 3:59:57 PM EST | |||
| 70.00 | 3.30 | 7.50 | 5.40 | % | 0.08 | 0 | 0 | 0.84 | -0.82 | 0.05 | -0.07 | 12/8/2025 3:59:57 PM EST | |||
| 75.00 | 8.00 | 12.50 | 10.25 | % | 0.14 | 0 | 0 | 1.13 | -0.95 | 0.02 | -0.02 | 12/8/2025 3:59:57 PM EST | |||
| 80.00 | 13.00 | 17.50 | 15.25 | % | 0.19 | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.01 | 12/8/2025 3:59:57 PM EST | |||
| 85.00 | 18.00 | 22.50 | 20.25 | % | 0.24 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 90.00 | 23.20 | 27.50 | 25.35 | % | 0.28 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 95.00 | 28.20 | 32.50 | 30.35 | % | 0.32 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST |