Options Chain for GLOBE LIFE INC COM (GL) - $121.49 as of 5/5/2025 8:14:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 64.90 | 68.90 | 73.15 | 0.00 | 0.00% | 0 | 10 | 1.73 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 5/5/2025 3:59:51 PM EST |
| 60.00 | 59.80 | 63.90 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 65.00 | 55.00 | 59.00 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 70.00 | 50.20 | 54.00 | 58.57 | 0.00 | 0.00% | 0 | 10 | 1.31 | 1.00 | 0.00 | -0.01 | 3/20/2025 | 5/5/2025 3:59:51 PM EST |
| 75.00 | 45.60 | 49.00 | % | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 80.00 | 40.40 | 44.10 | 48.89 | 0.00 | 0.00% | 0 | 20 | 1.05 | 0.99 | 0.00 | -0.02 | 3/20/2025 | 5/5/2025 3:59:51 PM EST |
| 85.00 | 36.00 | 39.00 | 46.31 | 0.00 | 0.00% | 0 | 5 | 0.88 | 0.96 | 0.00 | -0.03 | 3/25/2025 | 5/5/2025 3:59:51 PM EST |
| 90.00 | 30.90 | 34.00 | 41.49 | 0.00 | 0.00% | 0 | 5 | 0.80 | 0.95 | 0.00 | -0.04 | 3/25/2025 | 5/5/2025 3:59:51 PM EST |
| 95.00 | 25.90 | 29.50 | % | 0 | 0 | 0.72 | 0.92 | 0.01 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 100.00 | 21.30 | 24.40 | 23.20 | 0.00 | 0.00% | 0 | 8 | 0.62 | 0.89 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 105.00 | 16.70 | 20.10 | 21.57 | 0.00 | 0.00% | 0 | 17 | 0.58 | 0.85 | 0.01 | -0.06 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 110.00 | 13.10 | 15.60 | 14.58 | +5.70 | +64.19% | 1 | 54 | 0.40 | 0.78 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 115.00 | 9.60 | 10.50 | 8.00 | 0.00 | 0.00% | 0 | 72 | 0.35 | 0.70 | 0.02 | -0.07 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 120.00 | 6.30 | 7.30 | 7.10 | +0.15 | +2.16% | 2 | 44 | 0.33 | 0.58 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 125.00 | 3.70 | 4.20 | 4.12 | 0.00 | 0.00% | 0 | 126 | 0.30 | 0.44 | 0.03 | -0.07 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 130.00 | 1.95 | 2.45 | 2.25 | -0.05 | -2.18% | 1 | 58 | 0.29 | 0.31 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 135.00 | 0.90 | 1.55 | 1.30 | +0.15 | +13.05% | 7 | 124 | 0.29 | 0.21 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 140.00 | 0.50 | 1.45 | 0.62 | 0.00 | 0.00% | 0 | 38 | 0.32 | 0.13 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 1.10 | 1.00 | 0.00 | 0.00% | 0 | 65 | 0.39 | 0.07 | 0.01 | -0.02 | 4/22/2025 | 5/5/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 0.95 | 0.60 | 0.00 | 0.00% | 0 | 50 | 0.44 | 0.04 | 0.01 | -0.01 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.89 | 0.00 | 0.00% | 0 | 30 | 0.51 | 0.01 | 0.00 | 0.00 | 2/28/2025 | 5/5/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 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 | 0.35 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.40 | 0.90 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 0.60 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 0.85 | % | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 30 | 0.78 | -0.01 | 0.00 | -0.02 | 2/21/2025 | 5/5/2025 3:59:51 PM EST |
| 85.00 | 0.10 | 0.85 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.04 | 0.00 | -0.03 | 4/9/2025 | 5/5/2025 3:59:51 PM EST |
| 90.00 | 0.25 | 0.80 | 1.00 | 0.00 | 0.00% | 0 | 28 | 0.55 | -0.05 | 0.00 | -0.04 | 2/26/2025 | 5/5/2025 3:59:51 PM EST |
| 95.00 | 0.55 | 1.70 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.08 | 0.01 | -0.05 | 12/23/2024 | 5/5/2025 3:59:51 PM EST |
| 100.00 | 0.75 | 2.70 | 2.45 | 0.00 | 0.00% | 0 | 22 | 0.54 | -0.11 | 0.01 | -0.05 | 4/21/2025 | 5/5/2025 3:59:51 PM EST |
| 105.00 | 1.15 | 1.70 | 2.30 | 0.00 | 0.00% | 0 | 19 | 0.45 | -0.15 | 0.01 | -0.06 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 110.00 | 1.45 | 2.15 | 2.00 | -0.20 | -9.10% | 12 | 48 | 0.37 | -0.22 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 115.00 | 2.75 | 3.40 | 3.20 | 0.00 | 0.00% | 0 | 43 | 0.36 | -0.30 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 120.00 | 4.00 | 4.70 | 4.70 | 0.00 | 0.00% | 0 | 58 | 0.31 | -0.42 | 0.03 | -0.07 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 125.00 | 6.30 | 7.20 | 6.30 | -0.60 | -8.70% | 1 | 53 | 0.30 | -0.56 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 130.00 | 9.70 | 10.90 | 11.90 | 0.00 | 0.00% | 0 | 252 | 0.30 | -0.69 | 0.03 | -0.06 | 4/9/2025 | 5/5/2025 3:59:51 PM EST |
| 135.00 | 12.90 | 15.00 | 11.10 | 0.00 | 0.00% | 0 | 192 | 0.36 | -0.79 | 0.02 | -0.05 | 4/3/2025 | 5/5/2025 3:59:51 PM EST |
| 140.00 | 17.40 | 20.40 | 13.99 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.87 | 0.02 | -0.03 | 4/3/2025 | 5/5/2025 3:59:51 PM EST |
| 145.00 | 21.60 | 25.40 | % | 0 | 0 | 0.52 | -0.93 | 0.01 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 150.00 | 26.70 | 30.50 | % | 0 | 0 | 0.58 | -0.96 | 0.01 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 155.00 | 31.40 | 35.50 | % | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 160.00 | 36.40 | 40.50 | 36.30 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 165.00 | 41.40 | 45.40 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 170.00 | 46.40 | 50.50 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 175.00 | 51.40 | 55.40 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 180.00 | 56.40 | 60.50 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |