Options Chain for GLACIER BANCORP INC NEW COM (GBCI) - $42.54 as of 12/3/2025 3:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.50 | 20.00 | 17.75 | % | 0.71 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 30.00 | 10.50 | 15.00 | 12.75 | % | 0.42 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 35.00 | 5.50 | 10.00 | 7.75 | % | 0.22 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 40.00 | 1.00 | 5.50 | 3.25 | % | 0.08 | 0 | 0 | 1.21 | 0.84 | 0.11 | -0.01 | 12/3/2025 3:59:57 PM EST | |||
| 45.00 | 0.10 | 0.40 | 0.25 | 0.35 | -0.25 | -41.67% | 0.01 | 9 | 6 | 0.30 | 0.16 | 0.10 | -0.02 | 12/3/2025 | 12/3/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | 0.51 | 0.00 | 0.00% | 0.05 | 0 | 26 | 2.09 | 0.00 | 0.01 | 0.00 | 10/28/2025 | 12/3/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 12/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | 0.47 | 0.00 | 0.00% | 0.07 | 0 | 6 | 2.50 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/3/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 3.10 | 1.55 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 60 | 1.23 | -0.16 | 0.11 | -0.01 | 12/1/2025 | 12/3/2025 3:59:57 PM EST |
| 45.00 | 0.60 | 5.00 | 2.80 | % | 0.06 | 0 | 0 | 0.98 | -0.84 | 0.10 | -0.02 | 12/3/2025 3:59:57 PM EST | |||
| 50.00 | 5.50 | 9.50 | 7.50 | % | 0.15 | 0 | 0 | 1.26 | -1.00 | 0.01 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 55.00 | 10.50 | 14.50 | 12.50 | % | 0.23 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 60.00 | 15.50 | 19.50 | 17.50 | % | 0.29 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 65.00 | 20.50 | 24.50 | 22.50 | % | 0.35 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 70.00 | 25.30 | 29.50 | 27.40 | % | 0.39 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST |