Options Chain for BANNER CORP COM NEW (BANR) - $75.47 as of 11/22/2024 8:17:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 38.00 | 43.00 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 11/22/2024 3:59:44 PM EST | |||
| 40.00 | 33.00 | 38.00 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 11/22/2024 3:59:44 PM EST | |||
| 45.00 | 28.00 | 33.00 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 11/22/2024 3:59:44 PM EST | |||
| 50.00 | 23.50 | 28.00 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 11/22/2024 3:59:44 PM EST | |||
| 55.00 | 18.50 | 23.40 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/22/2024 3:59:44 PM EST | |||
| 60.00 | 13.50 | 18.30 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/22/2024 3:59:44 PM EST | |||
| 65.00 | 8.60 | 13.40 | % | 0 | 0 | 0.87 | 0.97 | 0.02 | -0.01 | 11/22/2024 3:59:44 PM EST | |||
| 70.00 | 4.00 | 8.80 | % | 0 | 0 | 0.69 | 0.81 | 0.04 | -0.03 | 11/22/2024 3:59:44 PM EST | |||
| 75.00 | 0.55 | 5.40 | % | 0 | 0 | 0.35 | 0.53 | 0.06 | -0.04 | 11/22/2024 3:59:44 PM EST | |||
| 80.00 | 0.40 | 1.00 | 1.00 | -0.50 | -33.34% | 2 | 1 | 0.28 | 0.26 | 0.05 | -0.04 | 11/22/2024 | 11/22/2024 3:59:44 PM EST |
| 85.00 | 0.00 | 3.00 | % | 0 | 0 | 0.77 | 0.09 | 0.02 | -0.02 | 11/22/2024 3:59:44 PM EST | |||
| 90.00 | 0.00 | 2.25 | % | 0 | 0 | 0.82 | 0.02 | 0.01 | -0.01 | 11/22/2024 3:59:44 PM EST | |||
| 95.00 | 0.00 | 2.25 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/22/2024 3:59:44 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 | 2.25 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 11/22/2024 3:59:44 PM EST | |||
| 40.00 | 0.00 | 2.25 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 11/22/2024 3:59:44 PM EST | |||
| 45.00 | 0.00 | 2.25 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/22/2024 3:59:44 PM EST | |||
| 50.00 | 0.00 | 2.25 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/22/2024 3:59:44 PM EST | |||
| 55.00 | 0.00 | 2.25 | 0.79 | 0.00 | 0.00% | 0 | 5 | 1.26 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/22/2024 3:59:44 PM EST |
| 60.00 | 0.00 | 3.30 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/22/2024 3:59:44 PM EST | |||
| 65.00 | 0.00 | 2.95 | % | 0 | 0 | 0.89 | -0.03 | 0.02 | -0.01 | 11/22/2024 3:59:44 PM EST | |||
| 70.00 | 0.00 | 4.70 | % | 0 | 0 | 0.87 | -0.19 | 0.04 | -0.03 | 11/22/2024 3:59:44 PM EST | |||
| 75.00 | 0.20 | 5.00 | % | 0 | 0 | 0.32 | -0.47 | 0.06 | -0.04 | 11/22/2024 3:59:44 PM EST | |||
| 80.00 | 3.00 | 7.50 | % | 0 | 0 | 0.55 | -0.74 | 0.05 | -0.04 | 11/22/2024 3:59:44 PM EST | |||
| 85.00 | 8.00 | 12.00 | % | 0 | 0 | 0.66 | -0.91 | 0.02 | -0.02 | 11/22/2024 3:59:44 PM EST | |||
| 90.00 | 13.00 | 17.00 | % | 0 | 0 | 0.81 | -0.98 | 0.01 | -0.01 | 11/22/2024 3:59:44 PM EST | |||
| 95.00 | 17.10 | 22.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/22/2024 3:59:44 PM EST |