Options Chain for BANNER CORP COM NEW (BANR) - $63.84 as of 4/22/2026 8:59:20 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 | 27.10 | 31.50 | 29.30 | % | 0.84 | 0 | 0 | 2.49 | 0.99 | 0.00 | 0.00 | 4/21/2026 3:59:56 PM EST | |||
| 40.00 | 22.00 | 26.50 | 24.25 | % | 0.61 | 0 | 0 | 2.05 | 0.99 | 0.00 | 0.00 | 4/21/2026 3:59:56 PM EST | |||
| 45.00 | 17.00 | 21.50 | 19.25 | % | 0.43 | 0 | 0 | 1.66 | 0.99 | 0.00 | 0.00 | 4/21/2026 3:59:56 PM EST | |||
| 50.00 | 11.90 | 16.00 | 13.95 | % | 0.28 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.01 | 4/21/2026 3:59:56 PM EST | |||
| 55.00 | 6.90 | 11.50 | 9.20 | % | 0.17 | 0 | 0 | 0.97 | 0.94 | 0.02 | -0.03 | 4/21/2026 3:59:56 PM EST | |||
| 60.00 | 2.55 | 6.60 | 4.58 | % | 0.08 | 0 | 1 | 0.66 | 0.76 | 0.05 | -0.06 | 4/21/2026 3:59:56 PM EST | |||
| 65.00 | 0.10 | 4.90 | 2.50 | 1.69 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.43 | 0.48 | 0.06 | -0.06 | 4/20/2026 | 4/21/2026 3:59:56 PM EST |
| 70.00 | 0.35 | 0.90 | 0.63 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | 0.22 | 0.05 | -0.04 | 4/20/2026 | 4/21/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 1.09 | 0.07 | 0.02 | -0.02 | 4/21/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.50 | 0.02 | 0.01 | -0.01 | 4/21/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/21/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/21/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/21/2026 3:59:56 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 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 2.35 | -0.01 | 0.00 | 0.00 | 4/21/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 2.67 | -0.01 | 0.00 | 0.00 | 4/21/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 1 | 1.59 | -0.01 | 0.00 | 0.00 | 4/21/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 1.82 | -0.01 | 0.00 | -0.01 | 4/21/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 2.90 | 1.45 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.08 | -0.06 | 0.02 | -0.03 | 4/2/2026 | 4/21/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 2 | 1.07 | -0.24 | 0.05 | -0.06 | 4/21/2026 3:59:56 PM EST | |||
| 65.00 | 0.65 | 5.50 | 3.08 | % | 0.05 | 0 | 0 | 0.78 | -0.52 | 0.06 | -0.06 | 4/21/2026 3:59:56 PM EST | |||
| 70.00 | 4.50 | 9.20 | 6.85 | % | 0.10 | 0 | 0 | 0.87 | -0.78 | 0.05 | -0.04 | 4/21/2026 3:59:56 PM EST | |||
| 75.00 | 9.50 | 14.00 | 11.75 | % | 0.16 | 0 | 0 | 1.07 | -0.93 | 0.02 | -0.02 | 4/21/2026 3:59:56 PM EST | |||
| 80.00 | 14.50 | 19.00 | 16.75 | % | 0.21 | 0 | 0 | 1.26 | -0.98 | 0.01 | -0.01 | 4/21/2026 3:59:56 PM EST | |||
| 85.00 | 19.50 | 24.00 | 21.75 | % | 0.26 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/21/2026 3:59:56 PM EST | |||
| 90.00 | 24.50 | 29.00 | 26.75 | % | 0.30 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/21/2026 3:59:56 PM EST | |||
| 95.00 | 29.50 | 34.00 | 31.75 | % | 0.33 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/21/2026 3:59:56 PM EST |