Options Chain for GLACIER BANCORP INC NEW COM (GBCI) - $37.40 as of 4/26/2024 3:16:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.70 | 19.20 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 22.50 | 13.40 | 17.00 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 25.00 | 11.10 | 14.50 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 30.00 | 6.40 | 10.00 | % | 0 | 0 | 1.75 | 0.98 | 0.01 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 35.00 | 2.20 | 2.95 | 2.80 | 0.00 | 0.00% | 0 | 6 | 0.42 | 0.74 | 0.08 | -0.04 | 4/22/2024 | 4/26/2024 3:59:56 PM EST |
| 40.00 | 0.30 | 1.30 | 0.65 | 0.00 | 0.00% | 0 | 75 | 0.48 | 0.26 | 0.09 | -0.03 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.03 | 0.02 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 55.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 3:59:56 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.16 | 0.00 | 0.00 | -0.01 | 4/8/2024 | 4/26/2024 3:59:56 PM EST |
| 22.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.82 | 0.00 | 0.00 | -0.01 | 4/5/2024 | 4/26/2024 3:59:56 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 40 | 0.97 | -0.02 | 0.01 | -0.02 | 4/18/2024 | 4/26/2024 3:59:56 PM EST |
| 35.00 | 0.45 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 50 | 0.41 | -0.26 | 0.08 | -0.04 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 40.00 | 2.70 | 3.60 | % | 0 | 0 | 0.55 | -0.74 | 0.09 | -0.03 | 4/26/2024 3:59:56 PM EST | |||
| 45.00 | 5.80 | 8.70 | % | 0 | 0 | 0.95 | -0.97 | 0.02 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 50.00 | 11.10 | 14.10 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 55.00 | 16.90 | 20.20 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 60.00 | 21.30 | 23.70 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST |