Options Chain for GLOBE LIFE INC COM (GL) - $122.26 as of 5/28/2025 3:36:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 63.80 | 67.30 | 68.17 | 0.00 | 0.00% | 0 | 9 | 2.42 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:57 PM EST |
| 60.00 | 58.40 | 62.30 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 65.00 | 53.50 | 57.30 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 70.00 | 48.40 | 52.40 | 52.95 | 0.00 | 0.00% | 0 | 9 | 1.82 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:57 PM EST |
| 75.00 | 43.50 | 47.40 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 80.00 | 38.70 | 42.40 | 43.00 | 0.00 | 0.00% | 0 | 17 | 1.44 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:57 PM EST |
| 85.00 | 33.60 | 37.50 | 46.31 | 0.00 | 0.00% | 0 | 5 | 1.31 | 1.00 | 0.00 | -0.01 | 3/25/2025 | 5/28/2025 3:59:57 PM EST |
| 90.00 | 28.60 | 32.50 | 41.49 | 0.00 | 0.00% | 0 | 5 | 1.13 | 0.99 | 0.00 | -0.02 | 3/25/2025 | 5/28/2025 3:59:57 PM EST |
| 95.00 | 24.20 | 27.60 | % | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.03 | 5/28/2025 3:59:57 PM EST | |||
| 100.00 | 19.70 | 22.70 | 20.69 | 0.00 | 0.00% | 0 | 8 | 0.85 | 0.94 | 0.01 | -0.05 | 5/14/2025 | 5/28/2025 3:59:57 PM EST |
| 105.00 | 14.40 | 17.00 | 18.10 | +1.35 | +8.06% | 2 | 24 | 0.57 | 0.90 | 0.01 | -0.07 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 110.00 | 10.80 | 12.10 | 13.40 | +2.85 | +27.02% | 2 | 63 | 0.38 | 0.83 | 0.02 | -0.08 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 115.00 | 6.80 | 7.40 | 7.26 | 0.00 | 0.00% | 0 | 80 | 0.32 | 0.71 | 0.03 | -0.09 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 120.00 | 2.25 | 3.90 | 4.79 | 0.00 | 0.00% | 0 | 83 | 0.23 | 0.53 | 0.04 | -0.09 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 125.00 | 1.25 | 1.60 | 2.00 | 0.00 | 0.00% | 0 | 435 | 0.26 | 0.30 | 0.04 | -0.07 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 130.00 | 0.45 | 0.80 | 0.63 | -0.13 | -17.11% | 2 | 448 | 0.28 | 0.15 | 0.03 | -0.05 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 133 | 0.38 | 0.06 | 0.01 | -0.03 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 56 | 0.47 | 0.03 | 0.01 | -0.01 | 5/22/2025 | 5/28/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 65 | 0.55 | 0.01 | 0.00 | 0.00 | 4/22/2025 | 5/28/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 49 | 0.51 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.89 | 0.00 | 0.00% | 0 | 30 | 0.75 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/28/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/28/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 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 | 0.20 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/28/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 1.00 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.25 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 30 | 1.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/28/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.30 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | -0.01 | 4/9/2025 | 5/28/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 28 | 0.65 | -0.01 | 0.00 | -0.02 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 95.00 | 0.05 | 0.75 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.02 | 0.00 | -0.03 | 12/23/2024 | 5/28/2025 3:59:57 PM EST |
| 100.00 | 0.10 | 0.55 | 0.68 | 0.00 | 0.00% | 0 | 37 | 0.46 | -0.06 | 0.01 | -0.05 | 5/8/2025 | 5/28/2025 3:59:57 PM EST |
| 105.00 | 0.40 | 0.95 | 0.77 | 0.00 | 0.00% | 0 | 53 | 0.44 | -0.10 | 0.01 | -0.07 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 110.00 | 0.75 | 1.15 | 0.91 | 0.00 | 0.00% | 0 | 184 | 0.37 | -0.17 | 0.02 | -0.08 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 115.00 | 1.45 | 1.95 | 1.10 | -0.20 | -15.39% | 1 | 468 | 0.32 | -0.29 | 0.03 | -0.09 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 120.00 | 2.95 | 3.70 | 2.45 | -1.00 | -28.99% | 12 | 273 | 0.29 | -0.47 | 0.04 | -0.09 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 125.00 | 5.90 | 6.50 | 4.60 | 0.00 | 0.00% | 0 | 194 | 0.28 | -0.70 | 0.04 | -0.07 | 5/20/2025 | 5/28/2025 3:59:57 PM EST |
| 130.00 | 9.50 | 10.50 | 11.90 | 0.00 | 0.00% | 0 | 252 | 0.33 | -0.85 | 0.03 | -0.05 | 4/9/2025 | 5/28/2025 3:59:57 PM EST |
| 135.00 | 13.50 | 16.50 | 11.10 | 0.00 | 0.00% | 0 | 8 | 0.48 | -0.94 | 0.01 | -0.03 | 4/3/2025 | 5/28/2025 3:59:57 PM EST |
| 140.00 | 17.90 | 21.70 | 13.99 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.97 | 0.01 | -0.01 | 4/3/2025 | 5/28/2025 3:59:57 PM EST |
| 145.00 | 22.90 | 26.70 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 150.00 | 28.00 | 31.70 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 155.00 | 33.10 | 36.70 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 160.00 | 37.90 | 41.80 | 36.30 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/28/2025 3:59:57 PM EST |
| 165.00 | 42.90 | 46.70 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 170.00 | 47.90 | 51.70 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 175.00 | 53.10 | 56.70 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 180.00 | 57.90 | 61.80 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST |