BANR · Banner Corp

Track BANR — free Ask ALVIS about BANR

$69.98 -0.57 (-0.81%) At close · Jul 29

Market Cap

$2.40B

33.97M

Options Chain

15-min delayed Underlying $69.98 · today Options Calculator

Positioning

Aug 21, 2026 · 22 days to expiry · 28 contracts

Put / call OI

1.11

Balanced positioning

Open interest

contracts outstanding

Volume

traded today

Max pain

$60.00

$9.98 below spot

ATM implied vol

35.7%

market's expected move

Open interest by strike

Calls Puts

100

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 22d Sep 18 50d Nov 20 113d Feb 19 204d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	—	—	—		—	—	—	—	0
Call · $35 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $35 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $40 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $40 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	-0.045	114.8%	—	0
Call · $45 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $45 Last — Breakeven — Implied vol 114.8% Delta -0.045 ≈5% ITM Gamma 0.005 Theta -0.042 Vega 0.014 Open interest 0 Model this put
3	3	—	—	$12.50		—	-0.056	92.3%	—	0
Call · $50 In the money Last $12.50 Breakeven $62.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $50 Last — Breakeven — Implied vol 92.3% Delta -0.056 ≈6% ITM Gamma 0.007 Theta -0.04 Vega 0.026 Open interest 0 Model this put
0	—	53%	0.972	—		—	-0.071	70%	—	0
Call · $55 In the money Last — Breakeven — Implied vol 53% Delta 0.972 ≈97% ITM Gamma 0.007 Theta -0.012 Vega 0.015 Open interest 0 Model this call Put · $55 Last — Breakeven — Implied vol 70% Delta -0.071 ≈7% ITM Gamma 0.011 Theta -0.036 Vega 0.027 Open interest 0 Model this put
3	1	35.7%	0.962	$8.40		$0.90	-0.097	49.6%	9	31
Call · $60 In the money Last $8.40 Breakeven $68.40 Implied vol 35.7% Delta 0.962 ≈96% ITM Gamma 0.013 Theta -0.011 Vega 0.016 Open interest 3 Model this call Put · $60 Last $0.90 Breakeven $59.10 Implied vol 49.6% Delta -0.097 ≈10% ITM Gamma 0.02 Theta -0.033 Vega 0.029 Open interest 31 Model this put
19	20	26.6%	0.875	$5.50		—	-0.182	34%	—	0
Call · $65 In the money Last $5.50 Breakeven $70.50 Implied vol 26.6% Delta 0.875 ≈87% ITM Gamma 0.045 Theta -0.021 Vega 0.03 Open interest 19 Model this call Put · $65 Last — Breakeven — Implied vol 34% Delta -0.182 ≈18% ITM Gamma 0.045 Theta -0.035 Vega 0.045 Open interest 0 Model this put
Underlying $69.98
2	1	35.9%	0.515	$2.50		$11.04	-0.484	35.4%	2	0
Call · $70 Last $2.50 Breakeven $72.50 Implied vol 35.9% Delta 0.515 ≈51% ITM Gamma 0.065 Theta -0.056 Vega 0.069 Open interest 2 Model this call Put · $70 In the money Last $11.04 Breakeven $58.96 Implied vol 35.4% Delta -0.484 ≈48% ITM Gamma 0.066 Theta -0.055 Vega 0.069 Open interest 0 Model this put
0	—	33%	0.212	—		—	-0.804	30.8%	—	0
Call · $75 Last — Breakeven — Implied vol 33% Delta 0.212 ≈21% ITM Gamma 0.05 Theta -0.037 Vega 0.048 Open interest 0 Model this call Put · $75 In the money Last — Breakeven — Implied vol 30.8% Delta -0.804 ≈80% ITM Gamma 0.051 Theta -0.032 Vega 0.048 Open interest 0 Model this put
1	1	43.2%	0.118	$0.90		—	-0.873	44.8%	—	0
Call · $80 Last $0.90 Breakeven $80.90 Implied vol 43.2% Delta 0.118 ≈12% ITM Gamma 0.026 Theta -0.033 Vega 0.033 Open interest 1 Model this call Put · $80 In the money Last — Breakeven — Implied vol 44.8% Delta -0.873 ≈87% ITM Gamma 0.027 Theta -0.035 Vega 0.033 Open interest 0 Model this put
0	—	—	—	—		—	-0.896	58.3%	—	0
Call · $85 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $85 In the money Last — Breakeven — Implied vol 58.3% Delta -0.896 ≈90% ITM Gamma 0.018 Theta -0.039 Vega 0.034 Open interest 0 Model this put
0	—	—	—	—		—	-0.898	73.9%	—	0
Call · $90 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $90 In the money Last — Breakeven — Implied vol 73.9% Delta -0.898 ≈90% ITM Gamma 0.014 Theta -0.049 Vega 0.035 Open interest 0 Model this put
0	—	—	—	—		—	-0.893	90.1%	—	0
Call · $95 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $95 In the money Last — Breakeven — Implied vol 90.1% Delta -0.893 ≈89% ITM Gamma 0.012 Theta -0.061 Vega 0.036 Open interest 0 Model this put
0	—	—	—	—		—	-0.916	97%	—	0
Call · $100 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $100 In the money Last — Breakeven — Implied vol 97% Delta -0.916 ≈92% ITM Gamma 0.009 Theta -0.056 Vega 0.021 Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 946673 CUSIP 06652V208 13F (30d) 51 filings 51 filers Visit website Investor relations