Options Chain for BANNER CORP COM NEW (BANR) - $64.15 as of 7/1/2025 7:28:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 29.50 | 34.00 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 40.00 | 24.50 | 29.00 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 45.00 | 19.50 | 24.00 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 50.00 | 14.50 | 19.40 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 55.00 | 9.70 | 14.50 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 60.00 | 5.00 | 9.50 | % | 0 | 0 | 1.10 | 1.00 | 0.03 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 65.00 | 2.05 | 3.90 | 3.50 | +2.05 | +141.38% | 3 | 3 | 0.47 | 0.59 | 0.08 | -0.04 | 7/1/2025 | 7/1/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 1.20 | 0.26 | 0.05 | -0.04 | 7/1/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 2.75 | % | 0 | 0 | 1.09 | 0.08 | 0.02 | -0.02 | 7/1/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 1.72 | 0.02 | 0.01 | -0.01 | 7/1/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 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 | 0.20 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 2.75 | 0.75 | 0.00 | 0.00% | 0 | 10 | 1.28 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/1/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 1.30 | 0.00 | 0.03 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 65.00 | 0.30 | 4.60 | 2.05 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.41 | 0.08 | -0.04 | 6/27/2025 | 7/1/2025 3:59:51 PM EST |
| 70.00 | 2.15 | 5.80 | % | 0 | 0 | 0.42 | -0.74 | 0.05 | -0.04 | 7/1/2025 3:59:51 PM EST | |||
| 75.00 | 6.50 | 10.90 | % | 0 | 0 | 0.66 | -0.92 | 0.02 | -0.02 | 7/1/2025 3:59:51 PM EST | |||
| 80.00 | 11.50 | 15.90 | % | 0 | 0 | 0.85 | -0.98 | 0.01 | -0.01 | 7/1/2025 3:59:51 PM EST | |||
| 85.00 | 16.50 | 20.90 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 90.00 | 21.50 | 25.90 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 95.00 | 26.10 | 31.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST |