Options Chain for GLACIER BANCORP INC NEW COM (GBCI) - $45.58 as of 8/13/2025 3:25:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 22.00 | 26.80 | 24.40 | % | 1.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 25.00 | 19.50 | 24.30 | 21.90 | % | 0.88 | 0 | 0 | 9.46 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 30.00 | 14.50 | 19.40 | 16.95 | % | 0.56 | 0 | 0 | 7.36 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 35.00 | 9.50 | 14.30 | 11.90 | % | 0.34 | 0 | 0 | 5.56 | 0.99 | 0.01 | -0.03 | 8/13/2025 3:59:53 PM EST | |||
| 40.00 | 5.00 | 7.00 | 6.00 | 3.60 | 0.00 | 0.00% | 0.15 | 0 | 20 | 1.79 | 0.90 | 0.03 | -0.28 | 8/5/2025 | 8/13/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 64 | 2.90 | 0.65 | 0.06 | -0.57 | 7/25/2025 | 8/13/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 4.46 | 0.33 | 0.06 | -0.54 | 8/13/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.73 | 0.12 | 0.03 | -0.29 | 8/13/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 3.55 | 0.03 | 0.01 | -0.07 | 8/13/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 4.15 | 0.01 | 0.00 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.13 | -0.01 | 0.01 | -0.03 | 6/27/2025 | 8/13/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 6.05 | -0.10 | 0.03 | -0.28 | 8/13/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | 2.35 | 0.00 | 0.00% | 0.05 | 0 | 0 | 4.14 | -0.35 | 0.06 | -0.57 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 50.00 | 2.05 | 5.50 | 3.78 | % | 0.08 | 0 | 0 | 2.51 | -0.67 | 0.06 | -0.54 | 8/13/2025 3:59:53 PM EST | |||
| 55.00 | 6.70 | 10.30 | 8.50 | % | 0.15 | 0 | 0 | 3.39 | -0.88 | 0.03 | -0.29 | 8/13/2025 3:59:53 PM EST | |||
| 60.00 | 11.70 | 15.40 | 13.55 | % | 0.23 | 0 | 0 | 4.31 | -0.97 | 0.01 | -0.07 | 8/13/2025 3:59:53 PM EST | |||
| 65.00 | 16.70 | 20.30 | 18.50 | % | 0.28 | 0 | 0 | 4.92 | -0.99 | 0.00 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 70.00 | 21.70 | 25.50 | 23.60 | % | 0.34 | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST |