Options Chain for GLOBE LIFE INC COM (GL) - $119.55 as of 1/22/2025 8:48:50 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 78.10 | 81.20 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 45.00 | 73.10 | 76.90 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 50.00 | 68.20 | 71.30 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 55.00 | 63.20 | 67.00 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 60.00 | 58.20 | 62.10 | 45.24 | 0.00 | 0.00% | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 10/3/2024 | 1/21/2025 3:59:48 PM EST |
| 65.00 | 53.00 | 57.10 | 46.40 | 0.00 | 0.00% | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:48 PM EST |
| 70.00 | 48.10 | 52.20 | 19.10 | 0.00 | 0.00% | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 6/26/2024 | 1/21/2025 3:59:48 PM EST |
| 75.00 | 43.40 | 47.30 | 35.90 | 0.00 | 0.00% | 0 | 280 | 1.26 | 1.00 | 0.00 | -0.01 | 11/11/2024 | 1/21/2025 3:59:48 PM EST |
| 80.00 | 38.50 | 42.30 | 17.87 | 0.00 | 0.00% | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.01 | 8/13/2024 | 1/21/2025 3:59:48 PM EST |
| 85.00 | 33.60 | 37.40 | 27.21 | 0.00 | 0.00% | 0 | 140 | 1.02 | 0.99 | 0.00 | -0.02 | 12/31/2024 | 1/21/2025 3:59:48 PM EST |
| 90.00 | 28.70 | 32.50 | 22.50 | 0.00 | 0.00% | 0 | 247 | 0.90 | 0.96 | 0.00 | -0.04 | 12/31/2024 | 1/21/2025 3:59:48 PM EST |
| 95.00 | 23.80 | 27.70 | 18.64 | 0.00 | 0.00% | 0 | 11 | 0.87 | 0.93 | 0.01 | -0.05 | 1/13/2025 | 1/21/2025 3:59:48 PM EST |
| 100.00 | 18.80 | 22.90 | 16.20 | 0.00 | 0.00% | 0 | 78 | 0.77 | 0.89 | 0.01 | -0.07 | 1/8/2025 | 1/21/2025 3:59:48 PM EST |
| 105.00 | 15.20 | 16.70 | 16.75 | 0.00 | 0.00% | 0 | 351 | 0.41 | 0.85 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 110.00 | 11.50 | 12.70 | 9.35 | 0.00 | 0.00% | 0 | 145 | 0.43 | 0.79 | 0.02 | -0.07 | 1/16/2025 | 1/21/2025 3:59:48 PM EST |
| 115.00 | 7.70 | 8.30 | 8.50 | 0.00 | 0.00% | 0 | 432 | 0.38 | 0.68 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 120.00 | 4.60 | 5.10 | 5.10 | 0.00 | 0.00% | 0 | 378 | 0.34 | 0.52 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 125.00 | 2.50 | 4.10 | 2.83 | 0.00 | 0.00% | 0 | 69 | 0.33 | 0.35 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 130.00 | 1.30 | 1.65 | 1.55 | 0.00 | 0.00% | 0 | 98 | 0.34 | 0.21 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 135.00 | 0.60 | 0.90 | 0.60 | 0.00 | 0.00% | 0 | 310 | 0.35 | 0.12 | 0.02 | -0.04 | 1/16/2025 | 1/21/2025 3:59:48 PM EST |
| 140.00 | 0.25 | 0.50 | 0.37 | 0.00 | 0.00% | 0 | 206 | 0.35 | 0.07 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 145.00 | 0.05 | 1.40 | % | 0 | 0 | 0.50 | 0.04 | 0.01 | -0.02 | 1/21/2025 3:59:48 PM EST | |||
| 150.00 | 0.00 | 1.65 | % | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 155.00 | 0.00 | 1.00 | % | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 160.00 | 0.00 | 0.95 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.00 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.93 | 0.00 | 0.00% | 0 | 3 | 1.99 | 0.00 | 0.00 | 0.00 | 7/8/2024 | 1/21/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 1.00 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 1.00 | 0.73 | 0.00 | 0.00% | 0 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 1/21/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 1/21/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 2.25 | 0.71 | 0.00 | 0.00% | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 1/21/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 2.30 | 0.25 | 0.00 | 0.00% | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 1.95 | 0.71 | 0.00 | 0.00% | 0 | 7 | 1.11 | 0.00 | 0.00 | -0.01 | 12/27/2024 | 1/21/2025 3:59:48 PM EST |
| 80.00 | 0.05 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 2,447 | 0.87 | -0.01 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:48 PM EST |
| 85.00 | 0.05 | 2.45 | 0.42 | 0.00 | 0.00% | 0 | 978 | 1.13 | -0.01 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:48 PM EST |
| 90.00 | 0.15 | 2.30 | 0.82 | 0.00 | 0.00% | 0 | 6 | 0.74 | -0.04 | 0.00 | -0.04 | 1/8/2025 | 1/21/2025 3:59:48 PM EST |
| 95.00 | 0.35 | 1.15 | 1.32 | 0.00 | 0.00% | 0 | 34 | 0.59 | -0.07 | 0.01 | -0.05 | 1/8/2025 | 1/21/2025 3:59:48 PM EST |
| 100.00 | 0.55 | 0.95 | 0.67 | 0.00 | 0.00% | 0 | 258 | 0.49 | -0.11 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 105.00 | 0.95 | 1.35 | 1.20 | 0.00 | 0.00% | 0 | 416 | 0.45 | -0.15 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 110.00 | 1.55 | 2.20 | 1.72 | 0.00 | 0.00% | 0 | 335 | 0.44 | -0.21 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 115.00 | 2.60 | 3.00 | 2.76 | 0.00 | 0.00% | 0 | 127 | 0.36 | -0.32 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 120.00 | 4.30 | 4.90 | 4.60 | 0.00 | 0.00% | 0 | 157 | 0.33 | -0.48 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 125.00 | 7.30 | 9.40 | 7.15 | 0.00 | 0.00% | 0 | 6 | 0.38 | -0.65 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 130.00 | 9.30 | 13.10 | % | 0 | 0 | 0.28 | -0.79 | 0.03 | -0.06 | 1/21/2025 3:59:48 PM EST | |||
| 135.00 | 13.60 | 17.50 | % | 0 | 0 | 0.44 | -0.88 | 0.02 | -0.04 | 1/21/2025 3:59:48 PM EST | |||
| 140.00 | 18.30 | 22.10 | % | 0 | 0 | 0.55 | -0.93 | 0.01 | -0.03 | 1/21/2025 3:59:48 PM EST | |||
| 145.00 | 23.40 | 27.00 | % | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.02 | 1/21/2025 3:59:48 PM EST | |||
| 150.00 | 28.90 | 32.00 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 155.00 | 33.90 | 37.00 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 160.00 | 38.90 | 42.00 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST |