Options Chain for GLOBE LIFE INC COM (GL) - $133.09 as of 12/9/2025 8:37:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 57.30 | 60.30 | 58.80 | % | 0.78 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 80.00 | 52.30 | 55.10 | 53.70 | % | 0.67 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 85.00 | 46.70 | 50.30 | 48.50 | % | 0.57 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 90.00 | 42.30 | 45.20 | 43.75 | % | 0.49 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 95.00 | 37.10 | 40.30 | 38.70 | % | 0.41 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 100.00 | 31.50 | 35.40 | 33.45 | % | 0.33 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 105.00 | 27.40 | 30.40 | 28.90 | % | 0.28 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 110.00 | 21.90 | 25.40 | 23.65 | % | 0.21 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 115.00 | 17.70 | 20.50 | 19.10 | % | 0.17 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 120.00 | 12.00 | 15.70 | 13.85 | % | 0.12 | 0 | 0 | 0.87 | 0.99 | 0.01 | -0.01 | 12/9/2025 4:00:00 PM EST | |||
| 125.00 | 7.80 | 10.80 | 9.30 | 7.27 | 0.00 | 0.00% | 0.07 | 0 | 80 | 0.68 | 0.92 | 0.02 | -0.04 | 11/19/2025 | 12/9/2025 4:00:00 PM EST |
| 130.00 | 2.70 | 5.80 | 4.25 | 2.36 | 0.00 | 0.00% | 0.03 | 0 | 441 | 0.46 | 0.71 | 0.06 | -0.10 | 12/3/2025 | 12/9/2025 4:00:00 PM EST |
| 135.00 | 0.15 | 2.75 | 1.45 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 315 | 0.25 | 0.37 | 0.07 | -0.10 | 12/4/2025 | 12/9/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.37 | 0.12 | 0.04 | -0.05 | 12/5/2025 | 12/9/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.36 | 0.03 | 0.01 | -0.02 | 12/1/2025 | 12/9/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 1.50 | 0.75 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.53 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/9/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 185.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 190.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 195.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/9/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 1.80 | 0.90 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/9/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 2.25 | 1.13 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.22 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.40 | 1.20 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.85 | -0.01 | 0.01 | -0.01 | 11/3/2025 | 12/9/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 2.55 | 1.28 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.67 | -0.08 | 0.02 | -0.04 | 11/21/2025 | 12/9/2025 4:00:00 PM EST |
| 130.00 | 0.20 | 2.00 | 1.10 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.26 | -0.29 | 0.06 | -0.10 | 12/8/2025 | 12/9/2025 4:00:00 PM EST |
| 135.00 | 2.00 | 4.50 | 3.25 | 2.88 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.24 | -0.63 | 0.07 | -0.10 | 12/8/2025 | 12/9/2025 4:00:00 PM EST |
| 140.00 | 5.10 | 8.00 | 6.55 | % | 0.05 | 0 | 0 | 0.40 | -0.88 | 0.04 | -0.05 | 12/9/2025 4:00:00 PM EST | |||
| 145.00 | 10.20 | 13.30 | 11.75 | 9.90 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.60 | -0.97 | 0.01 | -0.02 | 11/28/2025 | 12/9/2025 4:00:00 PM EST |
| 150.00 | 14.80 | 18.10 | 16.45 | % | 0.11 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 155.00 | 19.80 | 23.30 | 21.55 | % | 0.14 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 160.00 | 24.80 | 27.70 | 26.25 | % | 0.16 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 165.00 | 29.80 | 33.50 | 31.65 | % | 0.19 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 170.00 | 34.80 | 37.80 | 36.30 | % | 0.21 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 175.00 | 39.80 | 43.20 | 41.50 | % | 0.24 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 180.00 | 44.80 | 48.40 | 46.60 | % | 0.26 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 185.00 | 49.80 | 53.20 | 51.50 | % | 0.28 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 190.00 | 54.80 | 58.20 | 56.50 | % | 0.30 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 195.00 | 59.80 | 63.20 | 61.50 | % | 0.32 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST |