Breaking News

Banner Corporation (BANR)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

64.20 +0.35 +0.55%

14/02 - Closed. Currency in USD

After Hours

64.20

0.00

0.00%

6:21:24 - Real-time Data

Type: Equity

Market: United States

Volume: 336,852
Bid/Ask: 0.00 / 0.00
Day's Range: 62.92 - 64.66

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Banner Option Chain

Get free option data for BANR. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Banner options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Feb 12, 2026 20:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
28.45	0%	26.8	31.5	0	35.00	0	0%	0	4.8	0
BANR Call 35.00 Exp: Feb 20, 2026 Last: 28.45 Chg.: 0% SymbolBANR\|20260220\|35.00C Delta0.965 Imp Vol1.8127 Bid26.8 Gamma0.0033 Theoretical29.15 Ask31.5 Theta-0.0582 Intrinsic Value29.15 Volume0 Vega0.0098 Time Value-0.7 Open Interest0 Rho0.0093 Delta / Theta-16.5716 BANR Put 35.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolBANR\|20260220\|35.00P Delta-0.1253 Imp Vol3.9751 Bid0 Gamma0.004 Theoretical4.8 Ask4.8 Theta-0.3527 Intrinsic Value-29.15 Volume0 Vega0.0267 Time Value29.15 Open Interest0 Rho-0.0047 Delta / Theta0.3552
0	0%	21.8	26.5	0	40.00	0	0%	0	0.2	0
BANR Call 40.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolBANR\|20260220\|40.00C Delta0.9573 Imp Vol1.46 Bid21.8 Gamma0.0048 Theoretical24.15 Ask26.5 Theta-0.0555 Intrinsic Value24.15 Volume0 Vega0.0116 Time Value-24.15 Open Interest0 Rho0.0106 Delta / Theta-17.2527 BANR Put 40.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolBANR\|20260220\|40.00P Delta-0.0282 Imp Vol1.2973 Bid0 Gamma0.0038 Theoretical0.2 Ask0.2 Theta-0.0361 Intrinsic Value-24.15 Volume0 Vega0.0084 Time Value24.15 Open Interest0 Rho-0.0008 Delta / Theta0.781
0	0%	16.9	21.5	0	45.00	0	0%	0	4.8	0
BANR Call 45.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolBANR\|20260220\|45.00C Delta0.9423 Imp Vol1.1797 Bid16.9 Gamma0.0075 Theoretical19.2 Ask21.5 Theta-0.0575 Intrinsic Value19.15 Volume0 Vega0.0148 Time Value-19.15 Open Interest0 Rho0.0124 Delta / Theta-16.3966 BANR Put 45.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolBANR\|20260220\|45.00P Delta-0.1832 Imp Vol2.7741 Bid0 Gamma0.0074 Theoretical4.8 Ask4.8 Theta-0.3166 Intrinsic Value-19.15 Volume0 Vega0.0343 Time Value19.15 Open Interest0 Rho-0.0061 Delta / Theta0.5787
					64.15	Price @ Feb 12, 2026 20:05 GMT
2.65	0%	0	4.8	0	65.00	5.8	0%	0.1	4.9	0
BANR Call 65.00 Exp: Feb 20, 2026 Last: 2.65 Chg.: 0% SymbolBANR\|20260220\|65.00C Delta0.5062 Imp Vol1.0346 Bid0 Gamma0.0298 Theoretical4.8 Ask4.8 Theta-0.1778 Intrinsic Value-0.85 Volume0 Vega0.0515 Time Value3.5 Open Interest6 Rho0.0105 Delta / Theta-2.848 BANR Put 65.00 Exp: Feb 20, 2026 Last: 5.8 Chg.: 0% SymbolBANR\|20260220\|65.00P Delta-0.5868 Imp Vol0.3551 Bid0.1 Gamma0.0848 Theoretical2.5 Ask4.9 Theta-0.0588 Intrinsic Value0.85 Volume0 Vega0.0503 Time Value4.95 Open Interest1 Rho-0.014 Delta / Theta9.9706
1.32	0%	0	4	0	70.00	10.2	0%	4	8.2	0
BANR Call 70.00 Exp: Feb 20, 2026 Last: 1.32 Chg.: 0% SymbolBANR\|20260220\|70.00C Delta0.4026 Imp Vol1.2322 Bid0 Gamma0.0243 Theoretical4 Ask4 Theta-0.2054 Intrinsic Value-5.85 Volume0 Vega0.05 Time Value7.17 Open Interest3 Rho0.0083 Delta / Theta-1.9597 BANR Put 70.00 Exp: Feb 20, 2026 Last: 10.2 Chg.: 0% SymbolBANR\|20260220\|70.00P Delta0 Imp Vol0 Bid4 Gamma0 Theoretical0 Ask8.2 Theta0 Intrinsic Value5.85 Volume0 Vega0 Time Value4.35 Open Interest1 Rho0 Delta / Theta0
0.45	0%	0	4.8	0	75.00	0	0%	9	13.2	0
BANR Call 75.00 Exp: Feb 20, 2026 Last: 0.45 Chg.: 0% SymbolBANR\|20260220\|75.00C Delta0.3799 Imp Vol1.6783 Bid0 Gamma0.0175 Theoretical4.8 Ask4.8 Theta-0.2752 Intrinsic Value-10.85 Volume0 Vega0.0492 Time Value11.3 Open Interest5 Rho0.0074 Delta / Theta-1.3805 BANR Put 75.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolBANR\|20260220\|75.00P Delta0 Imp Vol0 Bid9 Gamma0 Theoretical0 Ask13.2 Theta0 Intrinsic Value10.85 Volume0 Vega0 Time Value-10.85 Open Interest0 Rho0 Delta / Theta0

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

BANR Comments

Write your thoughts about Banner Corporation

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,384.58	-86.67	-1.34%
Nikkei 225	56,941.97	-697.87	-1.21%
Shanghai	4,082.07	-51.95	-1.26%
US 500	6,830.5	-2.3	-0.03%
US Tech 100	24,701.1	+13.5	+0.05%
DAX	24,914.88	+62.19	+0.25%
Dollar Index	96.820	-0.020	-0.02%

Crude Oil WTI	62.89	+0.05	+0.08%
Brent Oil	67.75	+0.23	+0.34%
Natural Gas	3.243	+0.026	+0.81%
Gold	5,046.30	+97.90	+1.98%
Silver	77.964	+2.282	+3.02%
US Soybeans	1,133.00	-4.25	-0.37%
Copper	5.8030	+0.0175	+0.30%

Philippines 2Y	5.024	0.000	0.00%
Philippines 10Y	5.909	0.000	0.00%
Philippines 20Y	6.601	0.000	0.00%
U.S. 2Y	3.410	-0.056	-1.62%
U.S. 10Y	4.056	-0.048	-1.17%
U.S. 30Y	4.699	-0.032	-0.68%
Germany 10Y	2.7573	-0.0197	-0.71%

Alphabet C	306.02	-3.35	-1.08%
Golden Haven	677.00	0.00	0.00%
Anheuser Busch ADR	80.39	+0.19	+0.24%
Booking	4,140.60	-18.50	-0.44%
Apple	255.78	-5.95	-2.27%
Alibaba ADR	155.73	-3.00	-1.89%
Tesla	417.44	+0.37	+0.09%

Recent Quotes

	Name	Price	Chg.	Chg. %
	BANR	64.20	+0.35	+0.55%
	L&G Clean Energy .	12.28	-0.30	-2.39%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	20.650	-3.05%	18.29M
Metropolitan Bank	74.10	+1.51%	3.89M
BDO Unibank	136.00	-2.51%	3.46M
Bank of the Philippine Islands	117.10	-0.09%	2.99M
International Container	658.000	-4.50%	2.27M
Jollibee Foods	207.80	-0.10%	2.02M
SM Investments	688.00	-1.43%	491.20K

Name	Last	Chg. %	Vol.
PTFC Redevelop	64.000	+41.75%	0.30K
Mabuhay	0.160	+29.03%	220.00K
Kepwealth Property	1.55	+24.00%	17.00K
Ferronoux Holdings	4.100	+12.33%	5.00K
AgriNurture	0.550	+10.00%	11.93M
Greenergy	0.1590	+8.90%	4.38M
Vulcan	0.3200	+8.47%	110.00K

Name	Last	Chg. %	Vol.
Concrete Aggregates	50.000	-12.28%	0.20K
Jackstones	1.810	-11.27%	1.00K
Concrete Aggregates	50.00	-8.93%	0.10K
Zeus	0.063	-8.70%	440.00K
Cirtek	0.64	-8.57%	4.85M
Lorenzo Shipping	0.600	-7.69%	43.00K
Swift Foods	0.048	-7.69%	1.85M