Options Chain for GLACIER BANCORP INC NEW COM (GBCI) - $55.84 as of 11/20/2024 4:05:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 28.50 | 33.40 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 30.00 | 23.50 | 28.40 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 35.00 | 18.50 | 23.40 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 40.00 | 13.50 | 18.40 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 45.00 | 9.00 | 13.50 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 50.00 | 4.00 | 8.80 | 2.05 | 0.00 | 0.00% | 0 | 32 | 0.97 | 0.83 | 0.04 | -0.02 | 10/25/2024 | 11/20/2024 3:59:55 PM EST |
| 55.00 | 0.60 | 5.00 | 2.90 | 0.00 | 0.00% | 0 | 30 | 0.78 | 0.55 | 0.06 | -0.04 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 60.00 | 0.00 | 1.80 | % | 0 | 0 | 0.57 | 0.27 | 0.05 | -0.03 | 11/20/2024 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.10 | % | 0 | 0 | 0.84 | 0.10 | 0.03 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 70.00 | 0.00 | 1.15 | % | 0 | 0 | 0.81 | 0.03 | 0.01 | -0.01 | 11/20/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.15 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 30.00 | 0.00 | 1.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 35.00 | 0.00 | 1.50 | 0.29 | 0.00 | 0.00% | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:55 PM EST |
| 40.00 | 0.00 | 1.45 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 45.00 | 0.00 | 1.70 | 0.97 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:55 PM EST |
| 50.00 | 0.00 | 1.00 | 2.32 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.17 | 0.04 | -0.02 | 11/1/2024 | 11/20/2024 3:59:55 PM EST |
| 55.00 | 0.30 | 4.90 | % | 0 | 0 | 0.43 | -0.45 | 0.06 | -0.04 | 11/20/2024 3:59:55 PM EST | |||
| 60.00 | 3.00 | 7.00 | 3.94 | 0.00 | 0.00% | 0 | 2 | 0.63 | -0.73 | 0.05 | -0.03 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 65.00 | 7.50 | 11.50 | % | 0 | 0 | 0.76 | -0.90 | 0.03 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 70.00 | 12.50 | 16.50 | 12.32 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.97 | 0.01 | -0.01 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |