Options Chain for GLOBE LIFE INC COM (GL) - $122.41 as of 2/4/2025 9:24:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 100.70 | 104.60 | 62.45 | 0.00 | 0.00% | 0 | 1 | 3.67 | 1.00 | 0.00 | 0.00 | 5/31/2024 | 2/4/2025 4:00:04 PM EST |
| 22.50 | 98.20 | 102.10 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 25.00 | 95.70 | 99.60 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 30.00 | 90.70 | 94.70 | 60.00 | 0.00 | 0.00% | 0 | 10 | 2.86 | 1.00 | 0.00 | 0.00 | 7/25/2024 | 2/4/2025 4:00:04 PM EST |
| 35.00 | 85.80 | 89.10 | 42.50 | 0.00 | 0.00% | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 2/4/2025 4:00:04 PM EST |
| 40.00 | 80.90 | 84.10 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 45.00 | 76.30 | 79.20 | 39.50 | 0.00 | 0.00% | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 5/21/2024 | 2/4/2025 4:00:04 PM EST |
| 50.00 | 71.30 | 74.80 | 66.59 | 0.00 | 0.00% | 0 | 13 | 1.81 | 1.00 | 0.00 | -0.01 | 1/16/2025 | 2/4/2025 4:00:04 PM EST |
| 55.00 | 66.00 | 69.70 | 60.30 | 0.00 | 0.00% | 0 | 2 | 1.59 | 1.00 | 0.00 | -0.01 | 10/24/2024 | 2/4/2025 4:00:04 PM EST |
| 60.00 | 61.00 | 64.50 | 50.97 | 0.00 | 0.00% | 0 | 32 | 1.45 | 1.00 | 0.00 | -0.01 | 12/26/2024 | 2/4/2025 4:00:04 PM EST |
| 65.00 | 56.70 | 59.50 | 22.50 | 0.00 | 0.00% | 0 | 6 | 1.31 | 0.99 | 0.00 | -0.01 | 5/1/2024 | 2/4/2025 4:00:04 PM EST |
| 70.00 | 51.90 | 55.00 | 46.90 | 0.00 | 0.00% | 0 | 74 | 1.30 | 0.99 | 0.00 | -0.01 | 1/16/2025 | 2/4/2025 4:00:04 PM EST |
| 75.00 | 46.30 | 49.70 | 36.68 | 0.00 | 0.00% | 0 | 593 | 1.09 | 0.98 | 0.00 | -0.02 | 11/22/2024 | 2/4/2025 4:00:04 PM EST |
| 80.00 | 41.50 | 45.20 | 37.09 | 0.00 | 0.00% | 0 | 132 | 0.97 | 0.98 | 0.00 | -0.03 | 1/16/2025 | 2/4/2025 4:00:04 PM EST |
| 85.00 | 37.30 | 40.20 | 29.10 | 0.00 | 0.00% | 0 | 366 | 0.90 | 0.97 | 0.00 | -0.03 | 1/10/2025 | 2/4/2025 4:00:04 PM EST |
| 90.00 | 32.00 | 35.60 | 28.20 | 0.00 | 0.00% | 0 | 540 | 0.80 | 0.95 | 0.00 | -0.04 | 1/16/2025 | 2/4/2025 4:00:04 PM EST |
| 95.00 | 27.70 | 30.20 | 28.00 | 0.00 | 0.00% | 0 | 28 | 0.71 | 0.95 | 0.01 | -0.04 | 1/28/2025 | 2/4/2025 4:00:04 PM EST |
| 100.00 | 23.40 | 25.10 | 20.87 | 0.00 | 0.00% | 0 | 129 | 0.48 | 0.89 | 0.01 | -0.06 | 1/22/2025 | 2/4/2025 4:00:04 PM EST |
| 105.00 | 18.10 | 21.50 | 18.40 | 0.00 | 0.00% | 0 | 78 | 0.47 | 0.85 | 0.01 | -0.06 | 1/28/2025 | 2/4/2025 4:00:04 PM EST |
| 110.00 | 14.90 | 15.80 | 15.46 | +0.47 | +3.14% | 2 | 178 | 0.42 | 0.80 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 115.00 | 10.10 | 11.70 | 11.50 | +0.52 | +4.74% | 24 | 75 | 0.35 | 0.72 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 120.00 | 6.30 | 8.00 | 7.95 | +0.22 | +2.85% | 2 | 133 | 0.31 | 0.61 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 125.00 | 3.50 | 4.90 | 5.20 | +0.28 | +5.70% | 13 | 82 | 0.29 | 0.47 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 130.00 | 2.80 | 3.20 | 3.13 | +0.43 | +15.93% | 1 | 496 | 0.33 | 0.34 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 135.00 | 1.60 | 2.00 | 1.78 | -0.02 | -1.12% | 1 | 76 | 0.33 | 0.23 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 140.00 | 0.85 | 1.25 | 0.70 | 0.00 | 0.00% | 0 | 0 | 0.33 | 0.15 | 0.02 | -0.04 | 11/12/2024 | 2/4/2025 4:00:04 PM EST |
| 145.00 | 0.40 | 0.90 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.09 | 0.01 | -0.03 | 1/28/2025 | 2/4/2025 4:00:04 PM EST |
| 150.00 | 0.00 | 2.45 | 0.25 | 0.00 | 0.00% | 0 | 31 | 0.58 | 0.05 | 0.01 | -0.02 | 12/17/2024 | 2/4/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.03 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 170.00 | 0.00 | 1.15 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 32 | 2.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 2/4/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 84 | 1.91 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 28 | 1.86 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 2/4/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 24 | 1.85 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 2/4/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.73 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 2/4/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 11 | 1.68 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 2/4/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 857 | 1.52 | 0.00 | 0.00 | -0.01 | 7/31/2024 | 2/4/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.75 | 1.53 | 0.00 | 0.00% | 0 | 42 | 1.38 | 0.00 | 0.00 | -0.01 | 7/18/2024 | 2/4/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 52 | 1.24 | 0.00 | 0.00 | -0.01 | 12/18/2024 | 2/4/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 218 | 1.12 | -0.01 | 0.00 | -0.01 | 10/2/2024 | 2/4/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.95 | 0.23 | 0.00 | 0.00% | 0 | 11 | 1.06 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 2/4/2025 4:00:04 PM EST |
| 75.00 | 0.20 | 0.85 | 0.37 | 0.00 | 0.00% | 0 | 66 | 0.82 | -0.02 | 0.00 | -0.02 | 1/15/2025 | 2/4/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.75 | 1.46 | 0.00 | 0.00% | 0 | 129 | 0.80 | -0.02 | 0.00 | -0.03 | 12/4/2024 | 2/4/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 1.10 | 0.35 | 0.00 | 0.00% | 0 | 1,714 | 0.78 | -0.03 | 0.00 | -0.03 | 1/27/2025 | 2/4/2025 4:00:04 PM EST |
| 90.00 | 0.25 | 0.90 | 0.60 | 0.00 | 0.00% | 0 | 299 | 0.65 | -0.05 | 0.00 | -0.04 | 1/28/2025 | 2/4/2025 4:00:04 PM EST |
| 95.00 | 0.65 | 1.15 | 1.70 | 0.00 | 0.00% | 0 | 23 | 0.73 | -0.05 | 0.01 | -0.04 | 1/10/2025 | 2/4/2025 4:00:04 PM EST |
| 100.00 | 0.90 | 1.30 | 1.37 | 0.00 | 0.00% | 0 | 47 | 0.51 | -0.11 | 0.01 | -0.06 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 105.00 | 1.25 | 1.65 | 1.87 | 0.00 | 0.00% | 0 | 3,169 | 0.45 | -0.15 | 0.01 | -0.06 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 110.00 | 1.80 | 2.25 | 2.25 | 0.00 | 0.00% | 0 | 69 | 0.40 | -0.20 | 0.02 | -0.07 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 115.00 | 2.75 | 3.10 | 3.60 | 0.00 | 0.00% | 0 | 156 | 0.37 | -0.28 | 0.02 | -0.07 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 120.00 | 4.20 | 4.60 | 4.40 | -0.30 | -6.39% | 1 | 139 | 0.34 | -0.39 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 125.00 | 6.30 | 7.00 | 6.60 | -0.40 | -5.72% | 5 | 140 | 0.33 | -0.53 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 130.00 | 9.40 | 10.50 | 28.20 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.66 | 0.03 | -0.06 | 8/23/2024 | 2/4/2025 4:00:04 PM EST |
| 135.00 | 13.20 | 15.40 | 33.32 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.77 | 0.02 | -0.05 | 9/6/2024 | 2/4/2025 4:00:04 PM EST |
| 140.00 | 16.90 | 18.70 | % | 0 | 0 | 0.43 | -0.85 | 0.02 | -0.04 | 2/4/2025 4:00:04 PM EST | |||
| 145.00 | 21.50 | 23.90 | % | 0 | 0 | 0.47 | -0.91 | 0.01 | -0.03 | 2/4/2025 4:00:04 PM EST | |||
| 150.00 | 26.50 | 28.70 | 27.18 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.95 | 0.01 | -0.02 | 1/29/2025 | 2/4/2025 4:00:04 PM EST |
| 155.00 | 31.20 | 33.50 | % | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 160.00 | 35.90 | 39.40 | % | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 165.00 | 40.50 | 44.40 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 170.00 | 45.60 | 49.20 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST |