Options Chain for GLOBE LIFE INC COM (GL) - $134.16 as of 7/29/2025 3:26:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 76.00 | 79.30 | 77.65 | % | 1.19 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 70.00 | 71.00 | 74.40 | 72.70 | % | 1.04 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 75.00 | 65.70 | 69.50 | 67.60 | % | 0.90 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 80.00 | 60.80 | 64.50 | 62.65 | % | 0.78 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 85.00 | 55.80 | 59.00 | 57.40 | % | 0.68 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 90.00 | 51.00 | 53.70 | 52.35 | % | 0.58 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 95.00 | 46.00 | 49.20 | 47.60 | % | 0.50 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 100.00 | 41.00 | 44.00 | 42.50 | % | 0.42 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.02 | 7/29/2025 1:58:54 PM EST | |||
| 105.00 | 36.10 | 39.20 | 37.65 | % | 0.36 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.02 | 7/29/2025 1:58:54 PM EST | |||
| 110.00 | 31.20 | 34.30 | 32.75 | % | 0.30 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.02 | 7/29/2025 1:58:54 PM EST | |||
| 115.00 | 26.50 | 29.50 | 28.00 | % | 0.24 | 0 | 0 | 0.49 | 0.94 | 0.01 | -0.03 | 7/29/2025 1:58:54 PM EST | |||
| 120.00 | 21.80 | 24.40 | 23.10 | % | 0.19 | 0 | 0 | 0.47 | 0.91 | 0.01 | -0.04 | 7/29/2025 1:58:54 PM EST | |||
| 125.00 | 17.80 | 19.80 | 18.80 | 11.37 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.42 | 0.87 | 0.01 | -0.05 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 130.00 | 14.10 | 15.20 | 14.65 | 15.00 | +7.70 | +105.48% | 0.11 | 6 | 10 | 0.31 | 0.81 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 135.00 | 9.70 | 11.10 | 10.40 | 5.44 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.29 | 0.72 | 0.02 | -0.05 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 140.00 | 6.50 | 7.70 | 7.10 | 6.30 | +3.70 | +142.31% | 0.05 | 24 | 43 | 0.24 | 0.60 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 145.00 | 3.80 | 4.90 | 4.35 | 3.87 | +2.07 | +115.00% | 0.03 | 51 | 29 | 0.23 | 0.43 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 150.00 | 1.85 | 2.90 | 2.38 | 2.55 | % | 0.02 | 19 | 0 | 0.21 | 0.28 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:58:54 PM EST | |
| 155.00 | 0.85 | 1.30 | 1.08 | 1.10 | % | 0.01 | 4 | 0 | 0.22 | 0.17 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:58:54 PM EST | |
| 160.00 | 0.45 | 0.65 | 0.55 | 0.59 | % | 0.00 | 2 | 0 | 0.23 | 0.10 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST | |
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.29 | 0.05 | 0.01 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.34 | 0.02 | 0.00 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 7/29/2025 1:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 100.00 | 0.00 | 0.90 | 0.45 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.65 | -0.01 | 0.00 | -0.02 | 7/24/2025 | 7/29/2025 1:58:54 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.02 | 7/29/2025 1:58:54 PM EST | |||
| 110.00 | 0.00 | 2.30 | 1.15 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.65 | -0.02 | 0.00 | -0.02 | 7/22/2025 | 7/29/2025 1:58:54 PM EST |
| 115.00 | 0.25 | 1.20 | 0.73 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.39 | -0.06 | 0.01 | -0.03 | 7/24/2025 | 7/29/2025 1:58:54 PM EST |
| 120.00 | 0.55 | 0.95 | 0.75 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.37 | -0.09 | 0.01 | -0.04 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 125.00 | 0.80 | 1.65 | 1.23 | % | 0.01 | 0 | 0 | 0.32 | -0.13 | 0.01 | -0.05 | 7/29/2025 1:58:54 PM EST | |||
| 130.00 | 1.00 | 2.00 | 1.50 | 1.70 | -1.12 | -39.72% | 0.01 | 6 | 17 | 0.29 | -0.19 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 135.00 | 1.90 | 3.20 | 2.55 | 2.42 | % | 0.02 | 2 | 0 | 0.26 | -0.28 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 1:58:54 PM EST | |
| 140.00 | 3.30 | 5.70 | 4.50 | % | 0.03 | 0 | 0 | 0.24 | -0.40 | 0.03 | -0.05 | 7/29/2025 1:58:54 PM EST | |||
| 145.00 | 5.60 | 6.80 | 6.20 | % | 0.04 | 0 | 0 | 0.24 | -0.57 | 0.03 | -0.05 | 7/29/2025 1:58:54 PM EST | |||
| 150.00 | 8.40 | 10.00 | 9.20 | % | 0.06 | 0 | 0 | 0.22 | -0.72 | 0.03 | -0.04 | 7/29/2025 1:58:54 PM EST | |||
| 155.00 | 12.70 | 15.20 | 13.95 | % | 0.09 | 0 | 0 | 0.32 | -0.83 | 0.02 | -0.03 | 7/29/2025 1:58:54 PM EST | |||
| 160.00 | 17.20 | 19.80 | 18.50 | % | 0.12 | 0 | 0 | 0.38 | -0.90 | 0.01 | -0.02 | 7/29/2025 1:58:54 PM EST | |||
| 165.00 | 22.00 | 24.60 | 23.30 | % | 0.14 | 0 | 0 | 0.45 | -0.95 | 0.01 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 170.00 | 26.50 | 29.70 | 28.10 | % | 0.17 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 175.00 | 31.10 | 34.30 | 32.70 | % | 0.19 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST |