Options Chain for GLACIER BANCORP INC NEW COM (GBCI) - $43.34 as of 3/23/2026 1:55:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.20 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 22.50 | 20.70 | 24.10 | 22.40 | % | 1.00 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 22.70 | 18.40 | 26.00 | 22.20 | % | 0.98 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 25.00 | 18.20 | 21.60 | 19.90 | % | 0.80 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 27.70 | 13.40 | 21.00 | 17.20 | % | 0.62 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 30.00 | 13.30 | 16.60 | 14.95 | 23.58 | 0.00 | 0.00% | 0.50 | 0 | 2 | 2.05 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 3/23/2026 3:59:53 PM EST |
| 32.70 | 9.70 | 13.90 | 11.80 | % | 0.36 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 35.00 | 8.30 | 11.00 | 9.65 | 8.51 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 3/23/2026 3:59:53 PM EST |
| 37.70 | 5.60 | 9.00 | 7.30 | % | 0.19 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 40.00 | 3.40 | 6.30 | 4.85 | 6.00 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.93 | 0.92 | 0.07 | -0.01 | 12/10/2025 | 3/23/2026 3:59:53 PM EST |
| 42.70 | 0.90 | 5.00 | 2.95 | % | 0.07 | 0 | 0 | 0.97 | 0.66 | 0.11 | -0.02 | 3/23/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 2.10 | 1.05 | 1.29 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.32 | 0.40 | 0.11 | -0.02 | 3/19/2026 | 3/23/2026 3:59:53 PM EST |
| 47.70 | 0.00 | 3.60 | 1.80 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.11 | 0.17 | 0.07 | -0.02 | 11/25/2025 | 3/23/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.42 | -0.49 | -53.85% | 0.01 | 1 | 731 | 0.50 | 0.07 | 0.03 | -0.01 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 52.70 | 0.00 | 1.00 | 0.50 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.78 | 0.02 | 0.01 | 0.00 | 1/22/2026 | 3/23/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 2.60 | 1.30 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 45 | 1.32 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 3/23/2026 3:59:53 PM EST |
| 57.70 | 0.00 | 3.40 | 1.70 | % | 0.03 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 60.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 62.70 | 0.00 | 3.40 | 1.70 | % | 0.03 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 65.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.20 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 22.50 | 0.00 | 2.60 | 1.30 | % | 0.06 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 22.70 | 0.00 | 3.40 | 1.70 | % | 0.07 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 2.65 | 1.33 | % | 0.05 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 27.70 | 0.00 | 3.50 | 1.75 | % | 0.06 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 2.65 | 1.33 | % | 0.04 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 32.70 | 0.00 | 3.50 | 1.75 | % | 0.05 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 2.70 | 1.35 | 0.36 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.51 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 3/23/2026 3:59:53 PM EST |
| 37.70 | 0.00 | 3.50 | 1.75 | % | 0.05 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 40.00 | 0.00 | 2.95 | 1.48 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 375 | 1.06 | -0.08 | 0.07 | -0.01 | 3/18/2026 | 3/23/2026 3:59:53 PM EST |
| 42.70 | 0.00 | 3.80 | 1.90 | % | 0.04 | 0 | 0 | 0.97 | -0.34 | 0.11 | -0.02 | 3/23/2026 3:59:53 PM EST | |||
| 45.00 | 0.50 | 3.90 | 2.20 | 1.31 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.71 | -0.60 | 0.11 | -0.02 | 2/24/2026 | 3/23/2026 3:59:53 PM EST |
| 47.70 | 2.60 | 5.50 | 4.05 | % | 0.08 | 0 | 0 | 0.68 | -0.83 | 0.07 | -0.02 | 3/23/2026 3:59:53 PM EST | |||
| 50.00 | 4.40 | 7.20 | 5.80 | 3.92 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.67 | -0.93 | 0.03 | -0.01 | 1/8/2026 | 3/23/2026 3:59:53 PM EST |
| 52.70 | 6.50 | 9.80 | 8.15 | % | 0.15 | 0 | 0 | 0.78 | -0.98 | 0.01 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 55.00 | 9.40 | 12.10 | 10.75 | % | 0.20 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 57.70 | 11.40 | 15.10 | 13.25 | % | 0.23 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 60.00 | 13.80 | 17.00 | 15.40 | % | 0.26 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 62.70 | 14.30 | 22.30 | 18.30 | % | 0.29 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 65.00 | 18.70 | 22.00 | 20.35 | % | 0.31 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST |