Options Chain for GLACIER BANCORP INC NEW COM (GBCI) - $49.11 as of 8/12/2026 11:17:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.20 | 26.20 | 24.20 | % | 0.97 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:59 AM EST | |||
| 30.00 | 18.00 | 20.70 | 19.35 | % | 0.65 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:59 AM EST | |||
| 35.00 | 12.30 | 16.00 | 14.15 | % | 0.40 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:59 AM EST | |||
| 40.00 | 7.30 | 11.30 | 9.30 | % | 0.23 | 0 | 0 | 1.97 | 0.96 | 0.01 | -0.03 | 8/12/2026 9:58:59 AM EST | |||
| 45.00 | 2.90 | 5.70 | 4.30 | % | 0.10 | 0 | 0 | 1.10 | 0.79 | 0.05 | -0.09 | 8/12/2026 9:58:59 AM EST | |||
| 50.00 | 0.00 | 3.00 | 1.50 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.65 | 0.45 | 0.07 | -0.12 | 8/5/2026 | 8/12/2026 9:58:59 AM EST |
| 55.00 | 0.00 | 2.80 | 1.40 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 70 | 2.23 | 0.17 | 0.05 | -0.08 | 7/16/2026 | 8/12/2026 9:58:59 AM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.69 | 0.04 | 0.02 | -0.03 | 7/17/2026 | 8/12/2026 9:58:59 AM EST |
| 65.00 | 0.00 | 3.40 | 1.70 | % | 0.03 | 0 | 0 | 2.58 | 0.01 | 0.00 | -0.01 | 8/12/2026 9:58:59 AM EST | |||
| 70.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:59 AM EST | |||
| 75.00 | 0.00 | 5.00 | 2.50 | % | 0.03 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:59 AM EST | |||
| 30.00 | 0.00 | 2.60 | 1.30 | % | 0.04 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:59 AM EST | |||
| 35.00 | 0.00 | 2.80 | 1.40 | % | 0.04 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:59 AM EST | |||
| 40.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.46 | -0.04 | 0.01 | -0.03 | 7/17/2026 | 8/12/2026 9:58:59 AM EST |
| 45.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.90 | -0.21 | 0.05 | -0.09 | 8/12/2026 9:58:59 AM EST | |||
| 50.00 | 0.15 | 4.80 | 2.48 | % | 0.05 | 0 | 0 | 1.39 | -0.55 | 0.07 | -0.12 | 8/12/2026 9:58:59 AM EST | |||
| 55.00 | 3.80 | 7.80 | 5.80 | % | 0.11 | 0 | 0 | 1.30 | -0.83 | 0.05 | -0.08 | 8/12/2026 9:58:59 AM EST | |||
| 60.00 | 8.80 | 12.80 | 10.80 | % | 0.18 | 0 | 0 | 1.71 | -0.96 | 0.02 | -0.03 | 8/12/2026 9:58:59 AM EST | |||
| 65.00 | 14.20 | 17.80 | 16.00 | % | 0.25 | 0 | 0 | 2.05 | -0.99 | 0.00 | -0.01 | 8/12/2026 9:58:59 AM EST | |||
| 70.00 | 19.20 | 22.80 | 21.00 | % | 0.30 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:59 AM EST | |||
| 75.00 | 24.20 | 27.60 | 25.90 | % | 0.35 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:59 AM EST |