Options Chain for BANNER CORP COM NEW (BANR) - $62.73 as of 5/28/2025 3:17:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 29.90 | 34.50 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:58:55 PM EST | |||
| 35.00 | 24.90 | 29.50 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:58:55 PM EST | |||
| 40.00 | 20.30 | 24.50 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:58:55 PM EST | |||
| 45.00 | 15.50 | 19.50 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 5/28/2025 1:58:55 PM EST | |||
| 50.00 | 10.50 | 15.00 | % | 0 | 0 | 1.20 | 0.97 | 0.01 | -0.02 | 5/28/2025 1:58:55 PM EST | |||
| 55.00 | 5.60 | 10.00 | % | 0 | 0 | 0.97 | 0.88 | 0.03 | -0.04 | 5/28/2025 1:58:55 PM EST | |||
| 60.00 | 1.00 | 5.50 | % | 0 | 0 | 0.70 | 0.65 | 0.05 | -0.06 | 5/28/2025 1:58:55 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 0.96 | 0.36 | 0.06 | -0.06 | 5/28/2025 1:58:55 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 1.23 | 0.15 | 0.04 | -0.04 | 5/28/2025 1:58:55 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 1.45 | 0.05 | 0.02 | -0.02 | 5/28/2025 1:58:55 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 1.64 | 0.01 | 0.00 | -0.01 | 5/28/2025 1:58:55 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:58:55 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:58:55 PM EST | |||
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:58:55 PM EST | |||
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:58:55 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 5/28/2025 1:58:55 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 0.61 | -0.03 | 0.01 | -0.02 | 5/28/2025 1:58:55 PM EST | |||
| 55.00 | 0.00 | 0.85 | 0.95 | 0.00 | 0.00% | 0 | 7 | 1.35 | -0.12 | 0.03 | -0.04 | 4/28/2025 | 5/28/2025 1:58:55 PM EST |
| 60.00 | 0.00 | 4.40 | % | 0 | 0 | 0.89 | -0.35 | 0.05 | -0.06 | 5/28/2025 1:58:55 PM EST | |||
| 65.00 | 1.05 | 5.90 | % | 0 | 0 | 0.69 | -0.64 | 0.06 | -0.06 | 5/28/2025 1:58:55 PM EST | |||
| 70.00 | 6.00 | 9.90 | % | 0 | 0 | 0.77 | -0.85 | 0.04 | -0.04 | 5/28/2025 1:58:55 PM EST | |||
| 75.00 | 10.60 | 15.00 | % | 0 | 0 | 0.99 | -0.95 | 0.02 | -0.02 | 5/28/2025 1:58:55 PM EST | |||
| 80.00 | 15.70 | 20.40 | % | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.01 | 5/28/2025 1:58:55 PM EST | |||
| 85.00 | 20.90 | 25.20 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/28/2025 1:58:55 PM EST | |||
| 90.00 | 25.50 | 30.40 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/28/2025 1:58:55 PM EST |