Options Chain for GLACIER BANCORP INC NEW COM (GBCI) - $50.68 as of 2/2/2026 10:54:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 25.60 | 30.50 | 28.05 | % | 1.25 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 25.00 | 23.50 | 28.00 | 25.75 | % | 1.03 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 30.00 | 18.50 | 23.00 | 20.75 | % | 0.69 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 35.00 | 13.50 | 18.00 | 15.75 | % | 0.45 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 40.00 | 8.50 | 13.00 | 10.75 | % | 0.27 | 0 | 0 | 1.57 | 0.97 | 0.01 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 45.00 | 3.50 | 8.00 | 5.75 | 3.10 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.10 | 0.84 | 0.04 | -0.04 | 1/14/2026 | 1/30/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 106 | 0.92 | 0.58 | 0.06 | -0.06 | 1/16/2026 | 1/30/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.33 | 0.29 | 0.05 | -0.05 | 1/30/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.65 | 0.11 | 0.03 | -0.03 | 1/30/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.91 | 0.03 | 0.01 | -0.01 | 1/30/2026 3:59:57 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 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.74 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/30/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 4.80 | 2.40 | 0.56 | 0.00 | 0.00% | 0.06 | 0 | 50 | 2.15 | -0.03 | 0.01 | -0.01 | 12/29/2025 | 1/30/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 0.86 | -0.16 | 0.04 | -0.04 | 1/30/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 1.07 | -0.42 | 0.06 | -0.06 | 1/30/2026 3:59:57 PM EST | |||
| 55.00 | 2.10 | 7.00 | 4.55 | % | 0.08 | 0 | 0 | 0.80 | -0.71 | 0.05 | -0.05 | 1/30/2026 3:59:57 PM EST | |||
| 60.00 | 7.10 | 12.00 | 9.55 | % | 0.16 | 0 | 0 | 1.09 | -0.89 | 0.03 | -0.03 | 1/30/2026 3:59:57 PM EST | |||
| 65.00 | 12.10 | 17.00 | 14.55 | % | 0.22 | 0 | 0 | 1.32 | -0.97 | 0.01 | -0.01 | 1/30/2026 3:59:57 PM EST |