Breaking News

Banner Corporation (BANR)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

70.14 +0.04 +0.06%

01:14:18 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 151,021
Bid/Ask: 0.00 / 0.00
Day's Range: 69.22 - 70.86

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

Oct 23, 2026 17:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	37.5	42.5	0	30.00	0	0%	0	4.9	0
BANR Call 30.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolBANR\|20261120\|30.00C Delta0.997 Imp Vol1.2005 Bid37.5 Gamma0.0004 Theoretical40.11 Ask42.5 Theta-0.0028 Intrinsic Value40.21 Volume0 Vega0.0015 Time Value-40.21 Open Interest0 Rho0.0057 Delta / Theta-358.6259 BANR Put 30.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolBANR\|20261120\|30.00P Delta-0.0703 Imp Vol2.793 Bid0 Gamma0.0024 Theoretical2.45 Ask4.9 Theta-0.1278 Intrinsic Value-40.21 Volume0 Vega0.0266 Time Value40.21 Open Interest0 Rho-0.0053 Delta / Theta0.5501
0	0%	32.5	37.5	0	35.00	0	0%	0	5	0
BANR Call 35.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolBANR\|20261120\|35.00C Delta0.9968 Imp Vol0.9794 Bid32.5 Gamma0.0005 Theoretical35.11 Ask37.5 Theta-0.0025 Intrinsic Value35.21 Volume0 Vega0.0017 Time Value-35.21 Open Interest0 Rho0.0075 Delta / Theta-400.3032 BANR Put 35.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolBANR\|20261120\|35.00P Delta-0.0851 Imp Vol2.385 Bid0 Gamma0.0033 Theoretical2.5 Ask5 Theta-0.1261 Intrinsic Value-35.21 Volume0 Vega0.0308 Time Value35.21 Open Interest0 Rho-0.0061 Delta / Theta0.6748
0	0%	27.5	32.5	0	40.00	0	0%	0	0.3	0
BANR Call 40.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolBANR\|20261120\|40.00C Delta0.9961 Imp Vol0.7868 Bid27.5 Gamma0.0007 Theoretical30.11 Ask32.5 Theta-0.0024 Intrinsic Value30.21 Volume0 Vega0.002 Time Value-30.21 Open Interest0 Rho0.0093 Delta / Theta-416.7828 BANR Put 40.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolBANR\|20261120\|40.00P Delta-0.0184 Imp Vol1.0259 Bid0 Gamma0.0022 Theoretical0.15 Ask0.3 Theta-0.0157 Intrinsic Value-30.21 Volume0 Vega0.0089 Time Value30.21 Open Interest0 Rho-0.0011 Delta / Theta1.1708
					70.21	Price @ Oct 23, 2026 17:05 GMT
0	0%	0	2.35	0	75.00	0	0%	4.4	8	0
BANR Call 75.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolBANR\|20261120\|75.00C Delta0.2761 Imp Vol0.3678 Bid0 Gamma0.046 Theoretical1.18 Ask2.35 Theta-0.0422 Intrinsic Value-4.79 Volume0 Vega0.066 Time Value4.79 Open Interest0 Rho0.0144 Delta / Theta-6.538 BANR Put 75.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolBANR\|20261120\|75.00P Delta-0.707 Imp Vol0.3951 Bid4.4 Gamma0.0441 Theoretical6.2 Ask8 Theta-0.0446 Intrinsic Value4.79 Volume0 Vega0.0677 Time Value-4.79 Open Interest0 Rho-0.0354 Delta / Theta15.8626
0	0%	0	0.25	0	80.00	0	0%	8.5	12.5	0
BANR Call 80.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolBANR\|20261120\|80.00C Delta0.0543 Imp Vol0.2835 Bid0 Gamma0.0196 Theoretical0.13 Ask0.25 Theta-0.0107 Intrinsic Value-9.79 Volume0 Vega0.0217 Time Value9.79 Open Interest2 Rho0.0029 Delta / Theta-5.0655 BANR Put 80.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolBANR\|20261120\|80.00P Delta-0.8448 Imp Vol0.4347 Bid8.5 Gamma0.0278 Theoretical10.5 Ask12.5 Theta-0.0332 Intrinsic Value9.79 Volume0 Vega0.0467 Time Value-9.79 Open Interest1 Rho-0.0391 Delta / Theta25.4509
0	0%	0	0.1	0	85.00	0	0%	13.1	17.5	0
BANR Call 85.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolBANR\|20261120\|85.00C Delta0.0214 Imp Vol0.3288 Bid0 Gamma0.0079 Theoretical0.05 Ask0.1 Theta-0.0058 Intrinsic Value-14.79 Volume0 Vega0.0101 Time Value14.79 Open Interest0 Rho0.0012 Delta / Theta-3.7043 BANR Put 85.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolBANR\|20261120\|85.00P Delta-0.8978 Imp Vol0.5103 Bid13.1 Gamma0.0178 Theoretical15.3 Ask17.5 Theta-0.0286 Intrinsic Value14.79 Volume0 Vega0.0348 Time Value-14.79 Open Interest0 Rho-0.04 Delta / Theta31.4082

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:

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 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	5,728.63	-51.10	-0.88%
Nikkei 225	62,693.16	-214.68	-0.34%
Shanghai	3,690.48	+32.45	+0.89%
US 500	7,629.9	-33.5	-0.44%
US Tech 100	29,006.8	+48.1	+0.17%
DAX	25,152.31	-219.44	-0.86%
Dollar Index	101.665	+0.223	+0.22%

Crude Oil WTI	102.89	+3.42	+3.44%
Brent Oil	116.31	+3.14	+2.77%
Natural Gas	2.650	-0.146	-5.22%
Gold	4,010.95	-49.45	-1.22%
Silver	54.048	-0.959	-1.74%
US Soybeans	1,255.75	+2.75	+0.22%
Copper	6.4970	-0.0130	-0.20%

Philippines 2Y	7.126	+0.073	+1.04%
Philippines 10Y	8.119	+0.064	+0.79%
Philippines 20Y	8.021	+0.056	+0.70%
U.S. 2Y	4.690	+0.055	+1.19%
U.S. 10Y	4.988	+0.039	+0.79%
U.S. 30Y	5.319	+0.032	+0.61%
Germany 10Y	3.3520	+0.0091	+0.27%

Alphabet C	319.24	-1.52	-0.47%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	84.17	-1.32	-1.54%
Booking	156.41	-4.69	-2.91%
Apple	346.20	-2.03	-0.58%
Alibaba ADR	99.86	-1.97	-1.93%
Tesla	371.00	-3.58	-0.96%

Recent Quotes

	Name	Price	Chg.	Chg. %
	BANR	70.14	+0.04	+0.06%

Market Movers

Name	Last	Chg. %	Vol.
Tubig Pilipinas	0.063	0.00%	3.57B
Mynt	6.27	-4.42%	245.70M
Universal Robina	57.60	-0.60%	2.65M
BDO Unibank	116.40	+0.26%	1.64M
International Container	852.000	0.00%	804.49K
Manila Electric	418.60	-4.86%	449.21K
PLDT	1,190.00	0.00%	157.39K

Name	Last	Chg. %	Vol.
Oriental Petroleum Minerals A	0.0160	+14.29%	370.80M
IPM	1.920	+14.29%	8.00K
Philippine Estates	0.460	+13.58%	500.00K
Oriental Petroleum Minerals B	0.0150	+7.14%	117.00M
PAL	4.000	+6.95%	4.37M
iPeople	7.120	+5.64%	29.10K
A Brown Company	0.810	+5.19%	176.00K

Name	Last	Chg. %	Vol.
Apollo Global	0.0050	-10.71%	1.28B
F&J Prince A	2.570	-9.82%	2.00K
Del Monte Pacific Ltd	3.410	-9.07%	12.00K
Ferronoux Holdings	3.700	-7.50%	13.00K
Prime Media Holdings	0.840	-6.67%	13.00K
Central Azucarera de Tarlac	8.550	-6.56%	2.40K
Pacificonline Systems	1.590	-6.47%	7.00K