Options Chain for BANNER CORP COM NEW (BANR) - $64.60 as of 5/22/2026 7:09:50 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 | 27.40 | 32.00 | 29.70 | % | 0.85 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:04 PM EST | |||
| 40.00 | 22.50 | 27.40 | 24.95 | % | 0.62 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:04 PM EST | |||
| 45.00 | 17.50 | 22.50 | 20.00 | % | 0.44 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:04 PM EST | |||
| 50.00 | 12.50 | 17.30 | 14.90 | % | 0.30 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.01 | 5/21/2026 4:00:04 PM EST | |||
| 55.00 | 7.50 | 12.30 | 9.90 | % | 0.18 | 0 | 0 | 0.98 | 0.94 | 0.02 | -0.02 | 5/21/2026 4:00:04 PM EST | |||
| 60.00 | 3.10 | 7.90 | 5.50 | % | 0.09 | 0 | 0 | 0.78 | 0.77 | 0.04 | -0.04 | 5/21/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | 3.07 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.70 | 0.51 | 0.06 | -0.05 | 5/5/2026 | 5/21/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.97 | 0.25 | 0.05 | -0.04 | 5/21/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.19 | 0.10 | 0.02 | -0.02 | 5/21/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.37 | 0.03 | 0.01 | -0.01 | 5/21/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.53 | 0.01 | 0.00 | 0.00 | 5/21/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:04 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 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 1.69 | -0.01 | 0.00 | -0.01 | 5/21/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.34 | -0.06 | 0.02 | -0.02 | 5/21/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 22 | 1.00 | -0.23 | 0.04 | -0.04 | 4/28/2026 | 5/21/2026 4:00:04 PM EST |
| 65.00 | 0.40 | 5.00 | 2.70 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.67 | -0.49 | 0.06 | -0.05 | 4/23/2026 | 5/21/2026 4:00:04 PM EST |
| 70.00 | 3.90 | 8.00 | 5.95 | % | 0.09 | 0 | 0 | 0.65 | -0.75 | 0.05 | -0.04 | 5/21/2026 4:00:04 PM EST | |||
| 75.00 | 8.80 | 13.00 | 10.90 | % | 0.15 | 0 | 0 | 0.85 | -0.90 | 0.02 | -0.02 | 5/21/2026 4:00:04 PM EST | |||
| 80.00 | 13.10 | 17.90 | 15.50 | % | 0.19 | 0 | 0 | 1.00 | -0.97 | 0.01 | -0.01 | 5/21/2026 4:00:04 PM EST | |||
| 85.00 | 18.10 | 23.00 | 20.55 | % | 0.24 | 0 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 5/21/2026 4:00:04 PM EST | |||
| 90.00 | 23.10 | 28.00 | 25.55 | % | 0.28 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:04 PM EST | |||
| 95.00 | 28.10 | 33.00 | 30.55 | % | 0.32 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:04 PM EST |