BANR · Banner Corp · Options Chain

Track BANR — free

$71.30 +0.48 (+0.68%) At close · Sep 11

S&P 600 member Russell 2000 member Rebalance outlook locked

Market Cap

$2.42B

33.98M

Options Chain

Underlying $71.30 · at close Sep 11, 2026 Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 5 days to expiry · 28 contracts · mixed daily-bar sessions · Jul 20, 2026–Sep 8, 2026; 23 unknown

Put / call OI

4.75

Put-heavy positioning

Open interest

as of Sep 10, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$70.00

$1.30 below spot

ATM implied vol

44.4%

market's expected move

Open interest by strike

Calls Puts

100

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 5d Oct 16 33d Nov 20 68d Feb 19 159d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$34.00	$38.90	—		—	$0.00	$4.80	—	—	—	—
Call · $35 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:12.633 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $35 Daily-bar session Unknown Quote as of 2026-09-11 19:50:00.420 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$29.00	$33.90	—		—	$0.00	$4.80	—	—	—	—
Call · $40 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:12.633 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $40 Daily-bar session Unknown Quote as of 2026-09-11 19:50:00.420 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$24.00	$28.90	—		—	$0.00	$0.20	—	—	—	—
Call · $45 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:12.633 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $45 Daily-bar session Unknown Quote as of 2026-09-11 13:45:10.814 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$19.00	$23.90	—		—	$0.00	$4.80	—	—	—	—
Call · $50 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:41.124 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $50 Daily-bar session Unknown Quote as of 2026-09-11 19:50:00.420 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$14.00	$18.80	—		—	$0.00	$4.80	—	—	—	—
Call · $55 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:43.903 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55 Daily-bar session Unknown Quote as of 2026-09-11 19:50:00.420 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	78.5%	0.973	$9.00	$13.80	—		$0.80	$0.00	$4.80	—	—	15	15
Call · $60 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:53.380 UTC Last — Breakeven — Implied vol 78.5% Delta 0.973 ≈97% ITM Gamma 0.009 Theta -0.047 Vega 0.005 Open interest — OI effective date — Model this call Put · $60 Daily-bar session Jul 20, 2026 Quote as of 2026-09-11 19:50:00.420 UTC Last $0.80 Breakeven $59.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 10, 2026 Model this put
—	—	46.5%	0.959	$4.00	$8.80	—		$0.12	$0.00	$4.80	—	—	1	1
Call · $65 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:57.175 UTC Last — Breakeven — Implied vol 46.5% Delta 0.959 ≈96% ITM Gamma 0.023 Theta -0.041 Vega 0.007 Open interest — OI effective date — Model this call Put · $65 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:55:05.590 UTC Last $0.12 Breakeven $64.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
3	1	—	—	$0.00	$4.80	$1.65		$1.45	$0.00	$4.80	—	—	1	3
Call · $70 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-11 19:59:34.019 UTC Last $1.65 Breakeven $71.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this call Put · $70 Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:59:16.922 UTC Last $1.45 Breakeven $68.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this put
Underlying $71.30
1	1	—	—	$0.00	$4.80	$0.50		—	$2.00	$6.00	-0.826	44.4%	—	—
Call · $75 Daily-bar session Aug 26, 2026 Quote as of 2026-09-11 19:50:00.420 UTC Last $0.50 Breakeven $75.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $75 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:55:30.979 UTC Last — Breakeven — Implied vol 44.4% Delta -0.826 ≈83% ITM Gamma 0.069 Theta -0.089 Vega 0.021 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.80	—		—	$7.00	$11.00	-0.887	77.8%	—	—
Call · $80 Daily-bar session Unknown Quote as of 2026-09-11 19:50:00.420 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $80 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:57:20.567 UTC Last — Breakeven — Implied vol 77.8% Delta -0.887 ≈89% ITM Gamma 0.029 Theta -0.117 Vega 0.016 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.80	—		—	$12.00	$16.00	-0.912	106%	—	—
Call · $85 Daily-bar session Unknown Quote as of 2026-09-11 19:51:35.861 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:56:17.424 UTC Last — Breakeven — Implied vol 106% Delta -0.912 ≈91% ITM Gamma 0.018 Theta -0.134 Vega 0.013 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.80	—		—	$17.00	$21.00	—	—	—	—
Call · $90 Daily-bar session Unknown Quote as of 2026-09-11 19:50:00.420 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $90 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:56:11.084 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.80	—		—	$22.00	$26.00	—	—	—	—
Call · $95 Daily-bar session Unknown Quote as of 2026-09-11 19:50:00.420 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:58.380 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.80	—		—	$27.00	$31.00	—	—	—	—
Call · $100 Daily-bar session Unknown Quote as of 2026-09-11 19:50:00.420 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $100 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:55:10.004 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Jul 20, 2026–Sep 8, 2026; 23 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

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) 85 filings 85 filers Visit website Investor relations