Options Chain for BANNER CORP COM NEW (BANR) - $66.14 as of 9/12/2025 8:37:32 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 | 29.60 | 33.50 | 31.55 | % | 0.90 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 40.00 | 24.50 | 28.50 | 26.50 | % | 0.66 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 45.00 | 19.50 | 23.50 | 21.50 | % | 0.48 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 50.00 | 14.60 | 18.50 | 16.55 | % | 0.33 | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.01 | 9/12/2025 4:00:01 PM EST | |||
| 55.00 | 9.60 | 13.50 | 11.55 | % | 0.21 | 0 | 0 | 2.07 | 0.96 | 0.01 | -0.05 | 9/12/2025 4:00:01 PM EST | |||
| 60.00 | 4.70 | 8.50 | 6.60 | % | 0.11 | 0 | 0 | 1.50 | 0.84 | 0.03 | -0.13 | 9/12/2025 4:00:01 PM EST | |||
| 65.00 | 0.10 | 4.90 | 2.50 | % | 0.04 | 0 | 0 | 1.16 | 0.60 | 0.06 | -0.20 | 9/12/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.72 | 0.31 | 0.05 | -0.17 | 8/28/2025 | 9/12/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.17 | 0.11 | 0.03 | -0.09 | 9/12/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.54 | 0.03 | 0.01 | -0.03 | 9/12/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.87 | 0.01 | 0.00 | -0.01 | 9/12/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 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 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 5.98 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 3.51 | 0.00 | 0.00 | -0.01 | 9/12/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.83 | -0.04 | 0.01 | -0.05 | 9/12/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.17 | -0.16 | 0.03 | -0.13 | 8/21/2025 | 9/12/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.50 | -0.40 | 0.06 | -0.20 | 8/15/2025 | 9/12/2025 4:00:01 PM EST |
| 70.00 | 1.50 | 5.50 | 3.50 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.89 | -0.69 | 0.05 | -0.17 | 8/28/2025 | 9/12/2025 4:00:01 PM EST |
| 75.00 | 6.50 | 10.30 | 8.40 | % | 0.11 | 0 | 0 | 1.23 | -0.89 | 0.03 | -0.09 | 9/12/2025 4:00:01 PM EST | |||
| 80.00 | 11.60 | 15.50 | 13.55 | % | 0.17 | 0 | 0 | 1.62 | -0.97 | 0.01 | -0.03 | 9/12/2025 4:00:01 PM EST | |||
| 85.00 | 16.50 | 20.50 | 18.50 | % | 0.22 | 0 | 0 | 1.91 | -0.99 | 0.00 | -0.01 | 9/12/2025 4:00:01 PM EST | |||
| 90.00 | 21.50 | 25.50 | 23.50 | % | 0.26 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 95.00 | 26.50 | 30.50 | 28.50 | % | 0.30 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 100.00 | 31.50 | 35.50 | 33.50 | % | 0.34 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST |