Options Chain for GLOBE LIFE INC COM (GL) - $137.24 as of 8/4/2025 3:12:24 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 82.40 | 86.30 | 84.35 | 68.93 | 0.00 | 0.00% | 1.53 | 0 | 8 | 3.80 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 8/4/2025 3:59:58 PM EST |
| 60.00 | 77.40 | 81.30 | 79.35 | % | 1.32 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 65.00 | 72.40 | 76.40 | 74.40 | % | 1.14 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 70.00 | 67.50 | 71.40 | 69.45 | 54.00 | 0.00 | 0.00% | 0.99 | 0 | 10 | 3.04 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 8/4/2025 3:59:58 PM EST |
| 75.00 | 62.40 | 66.30 | 64.35 | % | 0.86 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 80.00 | 57.40 | 61.30 | 59.35 | 44.32 | 0.00 | 0.00% | 0.74 | 0 | 17 | 2.44 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 8/4/2025 3:59:58 PM EST |
| 85.00 | 52.40 | 56.30 | 54.35 | % | 0.64 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 90.00 | 47.50 | 51.40 | 49.45 | 30.13 | 0.00 | 0.00% | 0.55 | 0 | 41 | 2.07 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 8/4/2025 3:59:58 PM EST |
| 95.00 | 42.50 | 46.40 | 44.45 | 38.88 | 0.00 | 0.00% | 0.47 | 0 | 3 | 1.87 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 8/4/2025 3:59:58 PM EST |
| 100.00 | 37.50 | 41.50 | 39.50 | 22.15 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.67 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 8/4/2025 3:59:58 PM EST |
| 105.00 | 32.50 | 36.50 | 34.50 | 36.72 | 0.00 | 0.00% | 0.33 | 0 | 25 | 1.49 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 3:59:58 PM EST |
| 110.00 | 27.60 | 31.30 | 29.45 | 32.87 | 0.00 | 0.00% | 0.27 | 0 | 18 | 1.26 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:58 PM EST |
| 115.00 | 24.10 | 25.30 | 24.70 | 26.58 | 0.00 | 0.00% | 0.21 | 0 | 303 | 0.87 | 1.00 | 0.00 | -0.01 | 7/31/2025 | 8/4/2025 3:59:58 PM EST |
| 120.00 | 19.20 | 20.70 | 19.95 | 22.96 | 0.00 | 0.00% | 0.17 | 0 | 516 | 0.81 | 0.98 | 0.00 | -0.03 | 7/31/2025 | 8/4/2025 3:59:58 PM EST |
| 125.00 | 14.20 | 15.20 | 14.70 | 11.83 | 0.00 | 0.00% | 0.12 | 0 | 364 | 0.55 | 0.96 | 0.01 | -0.04 | 8/1/2025 | 8/4/2025 3:59:58 PM EST |
| 130.00 | 9.60 | 10.20 | 9.90 | 9.90 | -1.80 | -15.39% | 0.08 | 3 | 136 | 0.51 | 0.88 | 0.02 | -0.08 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 135.00 | 5.30 | 5.80 | 5.55 | 5.35 | -2.54 | -32.20% | 0.04 | 7 | 263 | 0.31 | 0.74 | 0.05 | -0.11 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 140.00 | 1.95 | 2.65 | 2.30 | 2.00 | +0.10 | +5.27% | 0.02 | 2 | 240 | 0.28 | 0.46 | 0.07 | -0.11 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 145.00 | 0.50 | 0.70 | 0.60 | 0.56 | -0.01 | -1.76% | 0.00 | 7 | 159 | 0.25 | 0.18 | 0.04 | -0.07 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.36 | 0.04 | 0.02 | -0.03 | 8/1/2025 | 8/4/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.68 | 0.01 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 0.45 | 0.23 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 8/4/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.71 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 8/4/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 8/4/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.08 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/4/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.15 | 0.08 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.49 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/4/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.77 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 8/4/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.68 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 8/4/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.20 | 0.10 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.99 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/4/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.86 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/4/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.97 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.67 | 0.00 | 0.00 | -0.01 | 7/31/2025 | 8/4/2025 3:59:58 PM EST |
| 120.00 | 0.05 | 0.35 | 0.20 | 0.19 | -0.21 | -52.50% | 0.00 | 2 | 85 | 0.48 | -0.02 | 0.00 | -0.03 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.46 | -0.04 | 0.01 | -0.04 | 7/30/2025 | 8/4/2025 3:59:58 PM EST |
| 130.00 | 0.15 | 0.85 | 0.50 | 0.88 | +0.28 | +46.67% | 0.00 | 7 | 27 | 0.33 | -0.12 | 0.02 | -0.08 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 135.00 | 0.80 | 1.20 | 1.00 | 1.73 | +0.08 | +4.85% | 0.01 | 7 | 277 | 0.27 | -0.26 | 0.05 | -0.11 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 140.00 | 2.45 | 4.60 | 3.53 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 55 | 0.33 | -0.54 | 0.07 | -0.11 | 8/1/2025 | 8/4/2025 3:59:58 PM EST |
| 145.00 | 5.80 | 7.30 | 6.55 | % | 0.05 | 0 | 0 | 0.26 | -0.82 | 0.04 | -0.07 | 8/4/2025 3:59:58 PM EST | |||
| 150.00 | 10.00 | 12.60 | 11.30 | 7.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.58 | -0.96 | 0.02 | -0.03 | 7/30/2025 | 8/4/2025 3:59:58 PM EST |
| 155.00 | 14.40 | 17.70 | 16.05 | % | 0.10 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 160.00 | 19.00 | 22.70 | 20.85 | % | 0.13 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 165.00 | 23.70 | 27.70 | 25.70 | % | 0.16 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 170.00 | 28.80 | 32.70 | 30.75 | % | 0.18 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 175.00 | 33.80 | 37.70 | 35.75 | % | 0.20 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 180.00 | 38.70 | 42.70 | 40.70 | % | 0.23 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 185.00 | 43.70 | 47.70 | 45.70 | % | 0.25 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 190.00 | 48.70 | 52.70 | 50.70 | % | 0.27 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST |