Options Chain for GLOBE LIFE INC COM (GL) - $143.50 as of 12/26/2025 2:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 75.10 | 79.10 | 77.10 | % | 1.19 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 70.00 | 70.10 | 74.00 | 72.05 | % | 1.03 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 75.00 | 65.20 | 69.20 | 67.20 | % | 0.90 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 80.00 | 60.60 | 64.00 | 62.30 | % | 0.78 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 85.00 | 56.30 | 59.10 | 57.70 | % | 0.68 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 90.00 | 51.30 | 54.20 | 52.75 | % | 0.59 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 95.00 | 46.30 | 48.70 | 47.50 | % | 0.50 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 100.00 | 41.60 | 44.40 | 43.00 | 33.71 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.77 | 1.00 | 0.00 | -0.01 | 11/20/2025 | 12/26/2025 4:00:02 PM EST |
| 105.00 | 36.80 | 39.60 | 38.20 | % | 0.36 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 110.00 | 31.80 | 34.80 | 33.30 | % | 0.30 | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 115.00 | 26.90 | 29.40 | 28.15 | % | 0.24 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.02 | 12/26/2025 4:00:02 PM EST | |||
| 120.00 | 21.90 | 25.30 | 23.60 | 22.02 | 0.00 | 0.00% | 0.20 | 0 | 37 | 0.52 | 0.94 | 0.01 | -0.02 | 12/15/2025 | 12/26/2025 4:00:02 PM EST |
| 125.00 | 17.20 | 20.70 | 18.95 | 13.15 | 0.00 | 0.00% | 0.15 | 0 | 53 | 0.45 | 0.88 | 0.01 | -0.04 | 12/1/2025 | 12/26/2025 4:00:02 PM EST |
| 130.00 | 12.60 | 15.90 | 14.25 | 12.60 | 0.00 | 0.00% | 0.11 | 0 | 37 | 0.38 | 0.81 | 0.02 | -0.05 | 12/11/2025 | 12/26/2025 4:00:02 PM EST |
| 135.00 | 8.70 | 11.80 | 10.25 | 9.70 | 0.00 | 0.00% | 0.08 | 0 | 100 | 0.25 | 0.72 | 0.02 | -0.05 | 12/15/2025 | 12/26/2025 4:00:02 PM EST |
| 140.00 | 5.60 | 8.60 | 7.10 | 7.60 | 0.00 | 0.00% | 0.05 | 0 | 161 | 0.25 | 0.60 | 0.03 | -0.06 | 12/22/2025 | 12/26/2025 4:00:02 PM EST |
| 145.00 | 4.10 | 4.90 | 4.50 | 6.50 | 0.00 | 0.00% | 0.03 | 0 | 161 | 0.25 | 0.45 | 0.03 | -0.05 | 12/22/2025 | 12/26/2025 4:00:02 PM EST |
| 150.00 | 0.65 | 3.50 | 2.08 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.21 | 0.30 | 0.03 | -0.04 | 12/22/2025 | 12/26/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 3.30 | 1.65 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.35 | 0.17 | 0.02 | -0.03 | 12/18/2025 | 12/26/2025 4:00:02 PM EST |
| 160.00 | 0.20 | 0.50 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.19 | 0.08 | 0.01 | -0.02 | 12/19/2025 | 12/26/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 2.55 | 1.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.42 | 0.04 | 0.01 | -0.01 | 12/19/2025 | 12/26/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.35 | 0.02 | 0.00 | 0.00 | 11/12/2025 | 12/26/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.41 | 0.01 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 4:00:02 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/26/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/26/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 4:00:02 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/26/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.36 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/26/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.25 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/26/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/26/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 2.30 | 1.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.85 | 0.43 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/26/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.90 | 0.45 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/26/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/26/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 1.05 | 0.53 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.57 | -0.01 | 0.00 | -0.01 | 7/29/2025 | 12/26/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.51 | -0.02 | 0.00 | -0.01 | 12/19/2025 | 12/26/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 1.50 | 0.75 | 7.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.48 | -0.03 | 0.00 | -0.02 | 7/16/2025 | 12/26/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 3.30 | 1.65 | 9.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.55 | -0.06 | 0.01 | -0.02 | 7/14/2025 | 12/26/2025 4:00:02 PM EST |
| 125.00 | 0.05 | 3.50 | 1.78 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.32 | -0.12 | 0.01 | -0.04 | 11/25/2025 | 12/26/2025 4:00:02 PM EST |
| 130.00 | 0.40 | 3.90 | 2.15 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.30 | -0.19 | 0.02 | -0.05 | 12/23/2025 | 12/26/2025 4:00:02 PM EST |
| 135.00 | 0.90 | 4.30 | 2.60 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.25 | -0.28 | 0.02 | -0.05 | 12/12/2025 | 12/26/2025 4:00:02 PM EST |
| 140.00 | 2.60 | 6.00 | 4.30 | 3.97 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.25 | -0.40 | 0.03 | -0.06 | 12/23/2025 | 12/26/2025 4:00:02 PM EST |
| 145.00 | 5.00 | 8.10 | 6.55 | 11.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.24 | -0.55 | 0.03 | -0.05 | 9/10/2025 | 12/26/2025 4:00:02 PM EST |
| 150.00 | 8.40 | 11.20 | 9.80 | % | 0.07 | 0 | 0 | 0.23 | -0.70 | 0.03 | -0.04 | 12/26/2025 4:00:02 PM EST | |||
| 155.00 | 11.80 | 15.10 | 13.45 | % | 0.09 | 0 | 0 | 0.31 | -0.83 | 0.02 | -0.03 | 12/26/2025 4:00:02 PM EST | |||
| 160.00 | 16.30 | 20.20 | 18.25 | % | 0.11 | 0 | 0 | 0.39 | -0.92 | 0.01 | -0.02 | 12/26/2025 4:00:02 PM EST | |||
| 165.00 | 21.30 | 25.10 | 23.20 | % | 0.14 | 0 | 0 | 0.43 | -0.96 | 0.01 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 170.00 | 26.20 | 30.10 | 28.15 | % | 0.17 | 0 | 0 | 0.49 | -0.98 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 175.00 | 31.20 | 35.10 | 33.15 | % | 0.19 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 180.00 | 36.30 | 40.10 | 38.20 | % | 0.21 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 185.00 | 41.20 | 45.10 | 43.15 | % | 0.23 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 190.00 | 46.10 | 50.10 | 48.10 | % | 0.25 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 195.00 | 51.10 | 55.10 | 53.10 | % | 0.27 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 200.00 | 56.10 | 60.20 | 58.15 | % | 0.29 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST |