Options Chain for GLACIER BANCORP INC NEW COM (GBCI) - $41.69 as of 5/5/2025 8:11:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 17.60 | 21.50 | % | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 25.00 | 15.10 | 19.00 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 30.00 | 10.50 | 14.00 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 35.00 | 5.40 | 9.50 | % | 0 | 0 | 2.06 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 40.00 | 1.30 | 5.00 | 2.41 | 0.00 | 0.00% | 0 | 25 | 1.39 | 0.70 | 0.10 | -0.06 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 0.80 | % | 0 | 0 | 0.67 | 0.19 | 0.08 | -0.05 | 5/5/2025 3:59:47 PM EST | |||
| 50.00 | 0.00 | 4.80 | 0.60 | 0.00 | 0.00% | 0 | 12 | 2.63 | 0.02 | 0.01 | -0.01 | 3/27/2025 | 5/5/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 3.30 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.25 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 14 | 0.70 | -0.02 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 0.90 | 0.80 | 0.00 | 0.00% | 0 | 100 | 0.60 | -0.30 | 0.10 | -0.06 | 4/29/2025 | 5/5/2025 3:59:47 PM EST |
| 45.00 | 1.75 | 5.30 | % | 0 | 0 | 1.16 | -0.81 | 0.08 | -0.05 | 5/5/2025 3:59:47 PM EST | |||
| 50.00 | 6.30 | 10.00 | % | 0 | 0 | 1.53 | -0.98 | 0.01 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 55.00 | 11.40 | 14.80 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 60.00 | 16.30 | 20.00 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 65.00 | 21.20 | 24.90 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST |