Options Chain for GLOBE LIFE INC COM (GL) - $119.41 as of 5/27/2025 3:05:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 55.70 | 59.50 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:48 PM EST | |||
| 70.00 | 50.60 | 54.00 | % | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:58:48 PM EST | |||
| 75.00 | 45.70 | 49.90 | % | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:58:48 PM EST | |||
| 80.00 | 40.90 | 44.00 | % | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.02 | 5/27/2025 2:58:48 PM EST | |||
| 85.00 | 35.90 | 38.90 | % | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.02 | 5/27/2025 2:58:48 PM EST | |||
| 90.00 | 31.30 | 33.50 | % | 0 | 0 | 0.61 | 0.94 | 0.00 | -0.03 | 5/27/2025 2:58:48 PM EST | |||
| 95.00 | 26.20 | 28.70 | % | 0 | 0 | 0.55 | 0.92 | 0.01 | -0.04 | 5/27/2025 2:58:48 PM EST | |||
| 100.00 | 21.70 | 24.60 | % | 0 | 0 | 0.48 | 0.90 | 0.01 | -0.04 | 5/27/2025 2:58:48 PM EST | |||
| 105.00 | 17.70 | 20.00 | % | 0 | 0 | 0.49 | 0.85 | 0.01 | -0.05 | 5/27/2025 2:58:48 PM EST | |||
| 110.00 | 13.60 | 14.70 | 12.09 | -2.51 | -17.20% | 1 | 1 | 0.33 | 0.80 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 115.00 | 10.00 | 10.80 | 8.20 | 0.00 | 0.00% | 0 | 20 | 0.32 | 0.72 | 0.02 | -0.06 | 5/23/2025 | 5/27/2025 2:58:48 PM EST |
| 120.00 | 6.40 | 7.20 | 3.50 | -2.20 | -38.60% | 1 | 115 | 0.30 | 0.60 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 125.00 | 3.70 | 4.60 | 3.30 | +0.22 | +7.15% | 3 | 6 | 0.31 | 0.45 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 130.00 | 2.00 | 3.00 | 1.76 | 0.00 | 0.00% | 0 | 7 | 0.26 | 0.30 | 0.03 | -0.04 | 5/22/2025 | 5/27/2025 2:58:48 PM EST |
| 135.00 | 0.85 | 2.70 | 1.00 | % | 3 | 0 | 0.27 | 0.19 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:58:48 PM EST | |
| 140.00 | 0.50 | 1.60 | % | 0 | 0 | 0.32 | 0.11 | 0.01 | -0.02 | 5/27/2025 2:58:48 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.48 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.06 | 0.01 | -0.02 | 5/20/2025 | 5/27/2025 2:58:48 PM EST |
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.03 | 0.01 | -0.01 | 5/27/2025 2:58:48 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.55 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:58:48 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:58:48 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:58:48 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | -0.02 | 0.00 | -0.02 | 5/27/2025 2:58:48 PM EST | |||
| 85.00 | 0.00 | 0.85 | % | 0 | 0 | 0.67 | -0.03 | 0.00 | -0.02 | 5/27/2025 2:58:48 PM EST | |||
| 90.00 | 0.30 | 1.05 | % | 0 | 0 | 0.55 | -0.06 | 0.00 | -0.03 | 5/27/2025 2:58:48 PM EST | |||
| 95.00 | 0.40 | 1.80 | 1.39 | 0.00 | 0.00% | 0 | 7 | 0.53 | -0.08 | 0.01 | -0.04 | 5/22/2025 | 5/27/2025 2:58:48 PM EST |
| 100.00 | 0.60 | 2.50 | % | 0 | 0 | 0.49 | -0.10 | 0.01 | -0.04 | 5/27/2025 2:58:48 PM EST | |||
| 105.00 | 0.95 | 1.75 | % | 0 | 0 | 0.40 | -0.15 | 0.01 | -0.05 | 5/27/2025 2:58:48 PM EST | |||
| 110.00 | 1.50 | 3.40 | % | 0 | 0 | 0.40 | -0.20 | 0.02 | -0.05 | 5/27/2025 2:58:48 PM EST | |||
| 115.00 | 2.35 | 2.85 | 2.51 | -1.09 | -30.28% | 1 | 1 | 0.32 | -0.28 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 120.00 | 3.80 | 4.60 | 5.00 | 0.00 | 0.00% | 0 | 22 | 0.29 | -0.40 | 0.03 | -0.06 | 5/22/2025 | 5/27/2025 2:58:48 PM EST |
| 125.00 | 6.00 | 6.80 | 7.20 | % | 1 | 0 | 0.27 | -0.55 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:48 PM EST | |
| 130.00 | 9.30 | 11.50 | 9.50 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.70 | 0.03 | -0.04 | 5/19/2025 | 5/27/2025 2:58:48 PM EST |
| 135.00 | 12.30 | 15.60 | % | 0 | 0 | 0.41 | -0.81 | 0.02 | -0.03 | 5/27/2025 2:58:48 PM EST | |||
| 140.00 | 17.20 | 20.10 | % | 0 | 0 | 0.45 | -0.89 | 0.01 | -0.02 | 5/27/2025 2:58:48 PM EST | |||
| 145.00 | 22.30 | 24.60 | % | 0 | 0 | 0.51 | -0.94 | 0.01 | -0.02 | 5/27/2025 2:58:48 PM EST | |||
| 150.00 | 26.10 | 29.70 | % | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.01 | 5/27/2025 2:58:48 PM EST | |||
| 155.00 | 30.70 | 34.80 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 160.00 | 36.20 | 39.80 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 165.00 | 41.40 | 44.80 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 170.00 | 46.00 | 49.80 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 175.00 | 51.40 | 54.80 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST |