Options Chain for BANNER CORP COM NEW (BANR) - $60.50 as of 3/6/2026 2:31:11 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 | 22.50 | 27.50 | 25.00 | % | 0.71 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 40.00 | 17.50 | 22.50 | 20.00 | % | 0.50 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 45.00 | 13.00 | 17.30 | 15.15 | % | 0.34 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 50.00 | 8.00 | 12.30 | 10.15 | 14.90 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.38 | 0.97 | 0.01 | -0.02 | 2/4/2026 | 3/6/2026 3:59:58 PM EST |
| 55.00 | 3.50 | 7.90 | 5.70 | % | 0.10 | 0 | 0 | 1.09 | 0.82 | 0.04 | -0.06 | 3/6/2026 3:59:58 PM EST | |||
| 60.00 | 0.10 | 4.90 | 2.50 | % | 0.04 | 0 | 0 | 1.03 | 0.52 | 0.07 | -0.09 | 3/6/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.86 | 0.23 | 0.05 | -0.07 | 2/19/2026 | 3/6/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.11 | 0.07 | 0.02 | -0.03 | 3/6/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 1.66 | 0.01 | 0.01 | -0.01 | 3/6/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.33 | -0.03 | 0.01 | -0.02 | 3/6/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.40 | 1.20 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.01 | -0.18 | 0.04 | -0.06 | 2/27/2026 | 3/6/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.04 | -0.48 | 0.07 | -0.09 | 3/6/2026 3:59:58 PM EST | |||
| 65.00 | 3.30 | 7.50 | 5.40 | % | 0.08 | 0 | 0 | 0.96 | -0.77 | 0.05 | -0.07 | 3/6/2026 3:59:58 PM EST | |||
| 70.00 | 8.10 | 12.50 | 10.30 | % | 0.15 | 0 | 0 | 1.27 | -0.93 | 0.02 | -0.03 | 3/6/2026 3:59:58 PM EST | |||
| 75.00 | 13.50 | 17.50 | 15.50 | % | 0.21 | 0 | 0 | 1.53 | -0.99 | 0.01 | -0.01 | 3/6/2026 3:59:58 PM EST | |||
| 80.00 | 18.40 | 22.50 | 20.45 | % | 0.26 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 85.00 | 23.50 | 27.50 | 25.50 | % | 0.30 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 90.00 | 28.40 | 32.50 | 30.45 | % | 0.34 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 95.00 | 33.50 | 37.50 | 35.50 | % | 0.37 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST |