Options Chain for GLACIER BANCORP INC NEW COM (GBCI) - $40.47 as of 6/19/2025 7:32:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.50 | 23.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 22.50 | 16.00 | 20.50 | % | 0 | 0 | 9.61 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 25.00 | 13.50 | 18.00 | % | 0 | 0 | 8.34 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 30.00 | 9.50 | 13.00 | 12.57 | 0.00 | 0.00% | 0 | 1 | 6.13 | 0.99 | 0.00 | -0.01 | 5/21/2025 | 6/18/2025 3:29:00 PM EST |
| 35.00 | 4.50 | 8.00 | 8.05 | 0.00 | 0.00% | 0 | 1 | 4.18 | 0.90 | 0.03 | -0.20 | 5/20/2025 | 6/18/2025 3:29:00 PM EST |
| 40.00 | 0.00 | 4.70 | % | 0 | 0 | 3.76 | 0.55 | 0.08 | -0.46 | 6/18/2025 3:29:00 PM EST | |||
| 45.00 | 0.00 | 2.00 | 1.03 | 0.00 | 0.00% | 0 | 54 | 2.99 | 0.19 | 0.06 | -0.34 | 5/8/2025 | 6/18/2025 3:29:00 PM EST |
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 6.54 | 0.04 | 0.02 | -0.08 | 6/18/2025 3:29:00 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 7.50 | 0.00 | 0.00 | -0.01 | 6/18/2025 3:29:00 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 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 22.50 | 0.00 | 1.00 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 8.92 | -0.01 | 0.00 | -0.01 | 6/18/2025 3:29:00 PM EST | |||
| 35.00 | 0.00 | 3.10 | 0.60 | 0.00 | 0.00% | 0 | 1 | 4.88 | -0.10 | 0.03 | -0.20 | 4/29/2025 | 6/18/2025 3:29:00 PM EST |
| 40.00 | 0.00 | 1.90 | 1.00 | 0.00 | 0.00% | 0 | 208 | 2.03 | -0.45 | 0.08 | -0.46 | 5/22/2025 | 6/18/2025 3:29:00 PM EST |
| 45.00 | 3.70 | 6.50 | 3.00 | 0.00 | 0.00% | 0 | 2 | 3.08 | -0.81 | 0.06 | -0.34 | 6/3/2025 | 6/18/2025 3:29:00 PM EST |
| 50.00 | 7.50 | 11.50 | % | 0 | 0 | 4.17 | -0.96 | 0.02 | -0.08 | 6/18/2025 3:29:00 PM EST | |||
| 55.00 | 13.10 | 16.50 | % | 0 | 0 | 5.06 | -1.00 | 0.00 | -0.01 | 6/18/2025 3:29:00 PM EST |