Options Chain for BANNER CORP COM NEW (BANR)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 32.00 | 37.00 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 11/29/2022 8:59:58 PM | |||
| 40.00 | 27.00 | 32.00 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 11/29/2022 8:59:58 PM | |||
| 45.00 | 22.00 | 27.00 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 11/29/2022 8:59:58 PM | |||
| 50.00 | 17.00 | 22.00 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 11/29/2022 8:59:58 PM | |||
| 55.00 | 12.10 | 16.90 | 11.00 | 0.00 | 0.00% | 0 | 2 | 1.69 | 1.00 | 0.00 | 0.00 | 10/21/2022 | 11/29/2022 8:59:58 PM |
| 60.00 | 7.10 | 12.00 | 11.56 | 0.00 | 0.00% | 0 | 2 | 1.32 | 0.99 | 0.02 | 0.00 | 11/3/2022 | 11/29/2022 8:59:58 PM |
| 65.00 | 4.00 | 6.60 | 4.00 | 0.00 | 0.00% | 0 | 6 | 0.86 | 0.72 | 0.06 | -0.04 | 10/21/2022 | 11/29/2022 8:59:58 PM |
| 70.00 | 0.00 | 4.40 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.42 | 0.06 | -0.05 | 11/9/2022 | 11/29/2022 8:59:58 PM |
| 75.00 | 0.00 | 3.30 | 0.60 | 0.00 | 0.00% | 0 | 5 | 1.02 | 0.17 | 0.04 | -0.04 | 11/14/2022 | 11/29/2022 8:59:58 PM |
| 80.00 | 0.00 | 4.80 | 1.28 | 0.00 | 0.00% | 0 | 201 | 1.54 | 0.05 | 0.02 | -0.02 | 11/1/2022 | 11/29/2022 8:59:58 PM |
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 1.75 | 0.01 | 0.00 | -0.01 | 11/29/2022 8:59:58 PM | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 11/29/2022 8:59:58 PM | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 11/29/2022 8:59:58 PM | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 11/29/2022 8:59:58 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 11/29/2022 8:59:58 PM | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 11/29/2022 8:59:58 PM | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 11/29/2022 8:59:58 PM | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 11/29/2022 8:59:58 PM | |||
| 55.00 | 0.00 | 0.15 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 10/20/2022 | 11/29/2022 8:59:58 PM |
| 60.00 | 0.00 | 3.80 | 0.40 | 0.00 | 0.00% | 0 | 5 | 1.27 | -0.01 | 0.02 | 0.00 | 11/8/2022 | 11/29/2022 8:59:58 PM |
| 65.00 | 0.05 | 4.60 | 2.75 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.28 | 0.06 | -0.04 | 10/21/2022 | 11/29/2022 8:59:58 PM |
| 70.00 | 0.10 | 4.40 | 2.31 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.58 | 0.06 | -0.05 | 11/16/2022 | 11/29/2022 8:59:58 PM |
| 75.00 | 3.10 | 7.90 | 5.91 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.83 | 0.04 | -0.04 | 11/16/2022 | 11/29/2022 8:59:58 PM |
| 80.00 | 8.00 | 12.90 | % | 0 | 0 | 0.63 | -0.95 | 0.02 | -0.02 | 11/29/2022 8:59:58 PM | |||
| 85.00 | 13.10 | 17.80 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 11/29/2022 8:59:58 PM | |||
| 90.00 | 18.00 | 22.90 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/29/2022 8:59:58 PM | |||
| 95.00 | 23.00 | 27.90 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/29/2022 8:59:58 PM | |||
| 100.00 | 28.00 | 32.90 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/29/2022 8:59:58 PM |