Options Chain for GLOBE LIFE INC COM (GL) - $121.25 as of 4/17/2025 8:53:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 64.50 | 68.50 | 59.00 | 0.00 | 0.00% | 0 | 1 | 2.13 | 1.00 | 0.00 | -0.01 | 10/24/2024 | 4/17/2025 3:59:51 PM EST |
| 60.00 | 59.70 | 63.30 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.01 | 4/17/2025 3:59:51 PM EST | |||
| 65.00 | 54.80 | 58.60 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.01 | 4/17/2025 3:59:51 PM EST | |||
| 70.00 | 49.90 | 53.70 | % | 0 | 0 | 1.57 | 0.99 | 0.00 | -0.02 | 4/17/2025 3:59:51 PM EST | |||
| 75.00 | 45.10 | 48.80 | % | 0 | 0 | 1.47 | 0.99 | 0.00 | -0.03 | 4/17/2025 3:59:51 PM EST | |||
| 80.00 | 40.20 | 43.90 | 29.00 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.98 | 0.00 | -0.03 | 12/19/2024 | 4/17/2025 3:59:51 PM EST |
| 85.00 | 35.40 | 39.10 | 33.55 | 0.00 | 0.00% | 0 | 28 | 1.19 | 0.95 | 0.00 | -0.06 | 4/8/2025 | 4/17/2025 3:59:51 PM EST |
| 90.00 | 31.30 | 34.30 | 41.90 | 0.00 | 0.00% | 0 | 59 | 1.06 | 0.93 | 0.00 | -0.07 | 4/1/2025 | 4/17/2025 3:59:51 PM EST |
| 95.00 | 26.30 | 29.20 | 33.20 | 0.00 | 0.00% | 0 | 6 | 0.70 | 0.90 | 0.01 | -0.08 | 3/21/2025 | 4/17/2025 3:59:51 PM EST |
| 100.00 | 22.10 | 24.40 | 31.70 | 0.00 | 0.00% | 0 | 10 | 0.63 | 0.87 | 0.01 | -0.09 | 3/31/2025 | 4/17/2025 3:59:51 PM EST |
| 105.00 | 17.60 | 20.30 | 19.90 | 0.00 | 0.00% | 0 | 25 | 0.62 | 0.83 | 0.01 | -0.10 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 110.00 | 13.30 | 15.60 | 15.52 | 0.00 | 0.00% | 0 | 37 | 0.55 | 0.77 | 0.02 | -0.10 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 115.00 | 9.60 | 10.80 | 11.60 | 0.00 | 0.00% | 0 | 38 | 0.48 | 0.69 | 0.02 | -0.10 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 120.00 | 6.30 | 8.90 | 7.45 | +0.25 | +3.48% | 3 | 52 | 0.43 | 0.57 | 0.03 | -0.10 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 125.00 | 3.90 | 4.50 | 4.75 | -0.20 | -4.04% | 164 | 83 | 0.41 | 0.43 | 0.03 | -0.10 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 130.00 | 2.15 | 3.10 | 2.81 | -0.17 | -5.71% | 8 | 342 | 0.42 | 0.30 | 0.03 | -0.09 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 135.00 | 1.05 | 1.55 | 1.61 | +0.01 | +0.63% | 8 | 70 | 0.39 | 0.20 | 0.02 | -0.07 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 140.00 | 0.55 | 1.55 | 0.78 | -0.12 | -13.34% | 1 | 87 | 0.44 | 0.12 | 0.02 | -0.05 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 145.00 | 0.15 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 29 | 0.41 | 0.07 | 0.01 | -0.04 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 150.00 | 0.05 | 0.30 | 0.65 | 0.00 | 0.00% | 0 | 11 | 0.43 | 0.04 | 0.01 | -0.02 | 4/9/2025 | 4/17/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 7 | 0.58 | 0.02 | 0.00 | -0.01 | 3/20/2025 | 4/17/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 7 | 0.64 | 0.01 | 0.00 | -0.01 | 4/4/2025 | 4/17/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.01 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 170.00 | 0.00 | 0.90 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | 0.47 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.00 | 0.00 | -0.01 | 12/23/2024 | 4/17/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.01 | 4/17/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 2 | 1.38 | 0.00 | 0.00 | -0.01 | 12/31/2024 | 4/17/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.75 | 1.25 | 0.00 | 0.00% | 0 | 1 | 1.24 | -0.01 | 0.00 | -0.02 | 12/9/2024 | 4/17/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.90 | % | 0 | 0 | 1.16 | -0.01 | 0.00 | -0.03 | 4/17/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 1.35 | 2.30 | 0.00 | 0.00% | 0 | 2 | 1.07 | -0.02 | 0.00 | -0.03 | 11/14/2024 | 4/17/2025 3:59:51 PM EST |
| 85.00 | 0.35 | 1.20 | 0.65 | 0.00 | 0.00% | 0 | 3 | 0.86 | -0.05 | 0.00 | -0.06 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 90.00 | 0.45 | 1.45 | 1.70 | 0.00 | 0.00% | 0 | 7 | 0.79 | -0.07 | 0.00 | -0.07 | 4/8/2025 | 4/17/2025 3:59:51 PM EST |
| 95.00 | 0.70 | 1.45 | 1.22 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.10 | 0.01 | -0.08 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 100.00 | 0.95 | 1.55 | 1.27 | 0.00 | 0.00% | 0 | 43 | 0.62 | -0.13 | 0.01 | -0.09 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 105.00 | 1.35 | 2.15 | 2.30 | 0.00 | 0.00% | 0 | 16 | 0.57 | -0.17 | 0.01 | -0.10 | 4/14/2025 | 4/17/2025 3:59:51 PM EST |
| 110.00 | 2.25 | 2.70 | 2.30 | 0.00 | 0.00% | 0 | 1,003 | 0.52 | -0.23 | 0.02 | -0.10 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 115.00 | 3.30 | 3.80 | 3.20 | 0.00 | 0.00% | 0 | 107 | 0.48 | -0.31 | 0.02 | -0.10 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 120.00 | 4.80 | 7.10 | 4.90 | +0.20 | +4.26% | 1 | 112 | 0.44 | -0.43 | 0.03 | -0.10 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 125.00 | 7.30 | 8.50 | 6.90 | -0.50 | -6.76% | 20 | 111 | 0.44 | -0.57 | 0.03 | -0.10 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 130.00 | 9.50 | 11.70 | 9.50 | 0.00 | 0.00% | 0 | 147 | 0.38 | -0.70 | 0.03 | -0.09 | 4/15/2025 | 4/17/2025 3:59:51 PM EST |
| 135.00 | 13.00 | 15.50 | 7.30 | 0.00 | 0.00% | 0 | 15 | 0.47 | -0.80 | 0.02 | -0.07 | 3/27/2025 | 4/17/2025 3:59:51 PM EST |
| 140.00 | 17.50 | 20.30 | % | 0 | 0 | 0.47 | -0.88 | 0.02 | -0.05 | 4/17/2025 3:59:51 PM EST | |||
| 145.00 | 22.30 | 25.00 | % | 0 | 0 | 0.56 | -0.93 | 0.01 | -0.04 | 4/17/2025 3:59:51 PM EST | |||
| 150.00 | 27.20 | 29.90 | % | 0 | 0 | 0.62 | -0.96 | 0.01 | -0.02 | 4/17/2025 3:59:51 PM EST | |||
| 155.00 | 31.80 | 35.60 | % | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 4/17/2025 3:59:51 PM EST | |||
| 160.00 | 36.80 | 40.80 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 4/17/2025 3:59:51 PM EST | |||
| 165.00 | 41.80 | 45.70 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 170.00 | 46.80 | 50.60 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 175.00 | 51.80 | 55.80 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 180.00 | 56.80 | 60.70 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST |