Options Chain for GLACIER BANCORP INC NEW COM (GBCI) - $48.19 as of 6/18/2026 4:54:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 26.80 | 30.70 | 28.75 | 26.78 | 0.00 | 0.00% | 1.44 | 0 | 5 | 3.33 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/18/2026 3:59:54 PM EST |
| 22.50 | 24.20 | 28.20 | 26.20 | % | 1.16 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:54 PM EST | |||
| 25.00 | 21.70 | 25.70 | 23.70 | % | 0.95 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:54 PM EST | |||
| 30.00 | 16.70 | 20.70 | 18.70 | 17.06 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 6/18/2026 3:59:54 PM EST |
| 35.00 | 11.70 | 15.70 | 13.70 | 11.30 | 0.00 | 0.00% | 0.39 | 0 | 29 | 1.54 | 0.99 | 0.00 | 0.00 | 4/6/2026 | 6/18/2026 3:59:54 PM EST |
| 40.00 | 7.20 | 10.80 | 9.00 | % | 0.23 | 0 | 0 | 0.93 | 0.97 | 0.01 | -0.01 | 6/18/2026 3:59:54 PM EST | |||
| 45.00 | 2.55 | 6.00 | 4.28 | 4.06 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.68 | 0.79 | 0.06 | -0.03 | 6/1/2026 | 6/18/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 1.40 | 0.70 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 501 | 0.38 | 0.40 | 0.08 | -0.03 | 6/12/2026 | 6/18/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 858 | 0.37 | 0.10 | 0.04 | -0.01 | 6/15/2026 | 6/18/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 2.00 | 1.00 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 205 | 1.01 | 0.01 | 0.01 | 0.00 | 5/26/2026 | 6/18/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 36 | 1.65 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:54 PM EST | |||
| 22.50 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 1 | 1.45 | -0.01 | 0.00 | 0.00 | 6/18/2026 3:59:54 PM EST | |||
| 40.00 | 0.00 | 2.05 | 1.03 | % | 0.03 | 0 | 8 | 1.06 | -0.03 | 0.01 | -0.01 | 6/18/2026 3:59:54 PM EST | |||
| 45.00 | 0.30 | 0.85 | 0.58 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.34 | -0.21 | 0.06 | -0.03 | 4/24/2026 | 6/18/2026 3:59:54 PM EST |
| 50.00 | 1.05 | 3.90 | 2.48 | % | 0.05 | 0 | 0 | 0.56 | -0.60 | 0.08 | -0.03 | 6/18/2026 3:59:54 PM EST | |||
| 55.00 | 5.10 | 8.60 | 6.85 | % | 0.12 | 0 | 0 | 0.80 | -0.90 | 0.04 | -0.01 | 6/18/2026 3:59:54 PM EST | |||
| 60.00 | 10.00 | 13.50 | 11.75 | % | 0.20 | 0 | 0 | 1.02 | -0.98 | 0.01 | 0.00 | 6/18/2026 3:59:54 PM EST |