Options Chain for GLACIER BANCORP INC NEW COM (GBCI) - $43.41 as of 10/2/2026 11:00:16 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 12.10 | 15.80 | 13.95 | 14.25 | 0.00 | 0.00% | 0.46 | 0 | 168 | 2.40 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/2/2026 4:00:05 PM EST |
| 35.00 | 7.10 | 11.00 | 9.05 | 9.70 | 0.00 | 0.00% | 0.26 | 0 | 7 | 1.81 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/2/2026 4:00:05 PM EST |
| 40.00 | 2.20 | 6.00 | 4.10 | 8.56 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.17 | 0.90 | 0.06 | -0.02 | 5/12/2026 | 10/2/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 3.10 | 1.55 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.06 | 0.47 | 0.10 | -0.05 | 9/22/2026 | 10/2/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 2.65 | 1.33 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.42 | 0.11 | 0.04 | -0.02 | 9/10/2026 | 10/2/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 694 | 0.59 | 0.01 | 0.01 | 0.00 | 9/24/2026 | 10/2/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 2.60 | 1.30 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 291 | 2.08 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 10/2/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 70.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 75.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.60 | 1.30 | % | 0.04 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 2.60 | 1.30 | 0.87 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.97 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 10/2/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,003 | 0.40 | -0.10 | 0.06 | -0.02 | 9/22/2026 | 10/2/2026 4:00:05 PM EST |
| 45.00 | 0.25 | 3.70 | 1.98 | % | 0.04 | 0 | 1 | 0.88 | -0.53 | 0.10 | -0.05 | 10/2/2026 4:00:05 PM EST | |||
| 50.00 | 4.50 | 8.20 | 6.35 | % | 0.13 | 0 | 0 | 1.20 | -0.89 | 0.04 | -0.02 | 10/2/2026 4:00:05 PM EST | |||
| 55.00 | 9.40 | 12.70 | 11.05 | 5.80 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.38 | -0.99 | 0.01 | 0.00 | 7/8/2026 | 10/2/2026 4:00:05 PM EST |
| 60.00 | 14.60 | 18.20 | 16.40 | % | 0.27 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 65.00 | 19.40 | 23.20 | 21.30 | 18.75 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 10/2/2026 4:00:05 PM EST |
| 70.00 | 24.60 | 28.20 | 26.40 | % | 0.38 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 75.00 | 29.40 | 33.30 | 31.35 | 28.55 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 10/2/2026 4:00:05 PM EST |