Options Chain for GLACIER BANCORP INC NEW COM (GBCI) - $47.41 as of 10/8/2025 4:05:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.70 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 20.00 | 26.00 | 30.50 | 28.25 | % | 1.41 | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 20.20 | 23.00 | 33.00 | 28.00 | % | 1.39 | 0 | 0 | 8.04 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 22.50 | 24.60 | 28.00 | 26.30 | % | 1.17 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 22.70 | 20.50 | 30.00 | 25.25 | % | 1.11 | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 25.00 | 22.00 | 25.50 | 23.75 | % | 0.95 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 27.70 | 15.60 | 25.00 | 20.30 | % | 0.73 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 30.00 | 17.00 | 20.50 | 18.75 | 16.27 | 0.00 | 0.00% | 0.62 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 10/8/2025 2:59:05 PM EST |
| 32.70 | 11.00 | 20.00 | 15.50 | % | 0.47 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 35.00 | 11.60 | 15.50 | 13.55 | 6.40 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 10/8/2025 2:59:05 PM EST |
| 37.70 | 6.00 | 15.00 | 10.50 | % | 0.28 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 40.00 | 7.10 | 10.50 | 8.80 | 9.05 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:05 PM EST |
| 42.70 | 1.20 | 11.00 | 6.10 | % | 0.14 | 0 | 0 | 2.85 | 0.96 | 0.03 | -0.02 | 10/8/2025 2:59:05 PM EST | |||
| 45.00 | 2.90 | 4.10 | 3.50 | 3.50 | -1.67 | -32.31% | 0.08 | 20 | 2 | 0.77 | 0.84 | 0.07 | -0.05 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 47.70 | 0.90 | 2.15 | 1.53 | 1.10 | % | 0.03 | 8 | 1 | 0.44 | 0.56 | 0.12 | -0.08 | 10/8/2025 | 10/8/2025 2:59:05 PM EST | |
| 50.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 48 | 1.86 | 0.30 | 0.10 | -0.07 | 8/22/2025 | 10/8/2025 2:59:05 PM EST |
| 52.70 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.18 | 0.10 | 0.05 | -0.03 | 10/8/2025 2:59:05 PM EST | |||
| 55.00 | 0.00 | 1.75 | 0.88 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.35 | 0.03 | 0.02 | -0.01 | 3/3/2025 | 10/8/2025 2:59:05 PM EST |
| 57.70 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 7 | 2.87 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 10/8/2025 2:59:05 PM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.57 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 10/8/2025 2:59:05 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.70 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 20.00 | 0.00 | 4.80 | 2.40 | % | 0.12 | 0 | 0 | 7.82 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 20.20 | 0.00 | 4.80 | 2.40 | % | 0.12 | 0 | 0 | 7.75 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 22.50 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 6.97 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 22.70 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 3 | 6.91 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 25.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 27.70 | 0.00 | 4.80 | 2.40 | % | 0.09 | 0 | 3 | 5.52 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 32.70 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 3 | 4.39 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | 1.41 | 0.00 | 0.00% | 0.07 | 0 | 1 | 3.93 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 10/8/2025 2:59:05 PM EST |
| 37.70 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 42.70 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 1 | 2.54 | -0.04 | 0.03 | -0.02 | 10/8/2025 2:59:05 PM EST | |||
| 45.00 | 0.00 | 1.05 | 0.53 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.77 | -0.16 | 0.07 | -0.05 | 6/13/2025 | 10/8/2025 2:59:05 PM EST |
| 47.70 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 1.66 | -0.44 | 0.12 | -0.08 | 10/8/2025 2:59:05 PM EST | |||
| 50.00 | 1.15 | 5.00 | 3.08 | % | 0.06 | 0 | 0 | 1.29 | -0.70 | 0.10 | -0.07 | 10/8/2025 2:59:05 PM EST | |||
| 52.70 | 0.55 | 10.00 | 5.28 | % | 0.10 | 0 | 0 | 2.37 | -0.90 | 0.05 | -0.03 | 10/8/2025 2:59:05 PM EST | |||
| 55.00 | 5.90 | 9.00 | 7.45 | % | 0.14 | 0 | 0 | 1.47 | -0.97 | 0.02 | -0.01 | 10/8/2025 2:59:05 PM EST | |||
| 57.70 | 5.50 | 15.00 | 10.25 | % | 0.18 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 60.00 | 10.80 | 14.00 | 12.40 | % | 0.21 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 65.00 | 15.90 | 19.00 | 17.45 | % | 0.27 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 70.00 | 21.10 | 24.00 | 22.55 | % | 0.32 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 75.00 | 25.90 | 29.00 | 27.45 | % | 0.37 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST |