Options Chain for GLACIER BANCORP INC NEW COM (GBCI) - $51.78 as of 7/3/2026 6:36:34 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 25.20 | 28.80 | 27.00 | % | 1.08 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 30.00 | 20.20 | 23.80 | 22.00 | % | 0.73 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 35.00 | 15.20 | 18.80 | 17.00 | % | 0.49 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 40.00 | 9.60 | 14.00 | 11.80 | % | 0.30 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 45.00 | 5.70 | 8.40 | 7.05 | % | 0.16 | 0 | 0 | 0.63 | 0.91 | 0.04 | -0.01 | 7/2/2026 3:59:54 PM EST | |||
| 50.00 | 1.70 | 4.70 | 3.20 | 1.68 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.53 | 0.62 | 0.07 | -0.02 | 6/22/2026 | 7/2/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 2.65 | 1.33 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.54 | 0.29 | 0.06 | -0.02 | 6/22/2026 | 7/2/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 0.75 | 0.09 | 0.03 | -0.01 | 7/2/2026 3:59:54 PM EST | |||
| 65.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.89 | 0.02 | 0.01 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 70.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 75.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.60 | 1.30 | % | 0.05 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 2.60 | 1.30 | % | 0.04 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 2.60 | 1.30 | % | 0.04 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 40.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 2.90 | 1.45 | % | 0.03 | 0 | 0 | 0.78 | -0.09 | 0.04 | -0.01 | 7/2/2026 3:59:54 PM EST | |||
| 50.00 | 0.15 | 3.40 | 1.78 | % | 0.04 | 0 | 0 | 0.31 | -0.38 | 0.07 | -0.02 | 7/2/2026 3:59:54 PM EST | |||
| 55.00 | 2.85 | 5.70 | 4.28 | % | 0.08 | 0 | 0 | 0.46 | -0.71 | 0.06 | -0.02 | 7/2/2026 3:59:54 PM EST | |||
| 60.00 | 6.70 | 10.40 | 8.55 | % | 0.14 | 0 | 0 | 0.61 | -0.91 | 0.03 | -0.01 | 7/2/2026 3:59:54 PM EST | |||
| 65.00 | 11.70 | 15.80 | 13.75 | % | 0.21 | 0 | 0 | 0.83 | -0.98 | 0.01 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 70.00 | 16.60 | 20.60 | 18.60 | % | 0.27 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 75.00 | 21.50 | 25.80 | 23.65 | % | 0.32 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST |