Options Chain for BANNER CORP COM NEW (BANR) - $64.59 as of 2/6/2026 7:20:15 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 | 27.50 | 32.00 | 29.75 | 28.45 | 0.00 | 0.00% | 0.85 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:01 PM EST |
| 40.00 | 22.50 | 27.00 | 24.75 | % | 0.62 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 45.00 | 17.50 | 22.00 | 19.75 | % | 0.44 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 50.00 | 12.50 | 17.00 | 14.75 | % | 0.29 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 55.00 | 7.50 | 12.00 | 9.75 | % | 0.18 | 0 | 0 | 1.34 | 0.98 | 0.01 | -0.01 | 2/6/2026 4:00:01 PM EST | |||
| 60.00 | 3.10 | 7.50 | 5.30 | 6.93 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.97 | 0.84 | 0.05 | -0.05 | 1/21/2026 | 2/6/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | 2.65 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.35 | 0.49 | 0.08 | -0.07 | 1/22/2026 | 2/6/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 4.00 | 2.00 | 1.32 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.19 | 0.15 | 0.05 | -0.04 | 1/21/2026 | 2/6/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.66 | 0.03 | 0.01 | -0.01 | 1/21/2026 | 2/6/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.34 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 2/6/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 2/6/2026 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 | 4.16 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.86 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 2.90 | 1.45 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.44 | -0.02 | 0.01 | -0.01 | 7/25/2025 | 2/6/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 14 | 1.43 | -0.16 | 0.05 | -0.05 | 1/23/2026 | 2/6/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 1.95 | 0.98 | 5.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.93 | -0.51 | 0.08 | -0.07 | 10/17/2025 | 2/6/2026 4:00:01 PM EST |
| 70.00 | 3.50 | 7.50 | 5.50 | 10.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.84 | -0.85 | 0.05 | -0.04 | 11/20/2025 | 2/6/2026 4:00:01 PM EST |
| 75.00 | 8.50 | 12.50 | 10.50 | % | 0.14 | 0 | 0 | 1.12 | -0.97 | 0.01 | -0.01 | 2/6/2026 4:00:01 PM EST | |||
| 80.00 | 13.50 | 17.50 | 15.50 | % | 0.19 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 85.00 | 18.50 | 22.50 | 20.50 | % | 0.24 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 90.00 | 23.50 | 27.50 | 25.50 | % | 0.28 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 95.00 | 28.50 | 32.50 | 30.50 | % | 0.32 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 100.00 | 33.50 | 37.50 | 35.50 | % | 0.35 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST |