Options Chain for GLOBE LIFE INC COM (GL) - $136.47 as of 10/24/2025 7:38:16 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 | 76.70 | 80.80 | 78.75 | 85.65 | 0.00 | 0.00% | 1.43 | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/24/2025 4:00:04 PM EST |
| 60.00 | 71.90 | 75.80 | 73.85 | % | 1.23 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 65.00 | 66.70 | 70.80 | 68.75 | % | 1.06 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 70.00 | 61.80 | 65.90 | 63.85 | % | 0.91 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 75.00 | 56.90 | 60.90 | 58.90 | % | 0.79 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 80.00 | 52.00 | 55.90 | 53.95 | % | 0.67 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 85.00 | 47.00 | 50.90 | 48.95 | % | 0.58 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 90.00 | 41.90 | 46.00 | 43.95 | % | 0.49 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 95.00 | 37.10 | 41.00 | 39.05 | % | 0.41 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 100.00 | 32.00 | 36.10 | 34.05 | 25.67 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.97 | 1.00 | 0.00 | -0.01 | 5/15/2025 | 10/24/2025 4:00:04 PM EST |
| 105.00 | 28.40 | 31.00 | 29.70 | 38.03 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.84 | 0.99 | 0.00 | -0.02 | 8/8/2025 | 10/24/2025 4:00:04 PM EST |
| 110.00 | 23.70 | 26.10 | 24.90 | 31.30 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.55 | 0.94 | 0.01 | -0.03 | 10/2/2025 | 10/24/2025 4:00:04 PM EST |
| 115.00 | 18.90 | 21.30 | 20.10 | 26.50 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.50 | 0.90 | 0.01 | -0.05 | 10/2/2025 | 10/24/2025 4:00:04 PM EST |
| 120.00 | 14.10 | 16.60 | 15.35 | 15.20 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.43 | 0.85 | 0.02 | -0.06 | 7/24/2025 | 10/24/2025 4:00:04 PM EST |
| 125.00 | 8.80 | 10.50 | 9.65 | 13.65 | 0.00 | 0.00% | 0.08 | 0 | 46 | 0.23 | 0.76 | 0.02 | -0.08 | 10/16/2025 | 10/24/2025 4:00:04 PM EST |
| 130.00 | 5.90 | 6.70 | 6.30 | 8.10 | 0.00 | 0.00% | 0.05 | 0 | 87 | 0.28 | 0.67 | 0.04 | -0.07 | 10/23/2025 | 10/24/2025 4:00:04 PM EST |
| 135.00 | 2.70 | 3.60 | 3.15 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 287 | 0.24 | 0.48 | 0.04 | -0.07 | 10/23/2025 | 10/24/2025 4:00:04 PM EST |
| 140.00 | 1.05 | 2.75 | 1.90 | 1.60 | -0.59 | -26.95% | 0.01 | 12 | 179 | 0.27 | 0.30 | 0.04 | -0.07 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 145.00 | 0.40 | 0.85 | 0.63 | 0.70 | -0.15 | -17.65% | 0.00 | 2 | 353 | 0.24 | 0.24 | 0.02 | -0.08 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 150.00 | 0.10 | 0.85 | 0.48 | 0.25 | -0.05 | -16.67% | 0.00 | 7 | 166 | 0.28 | 0.17 | 0.02 | -0.07 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 2.00 | 1.00 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.55 | 0.06 | 0.01 | -0.03 | 10/22/2025 | 10/24/2025 4:00:04 PM EST |
| 160.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.39 | 0.04 | 0.01 | -0.02 | 10/21/2025 | 10/24/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 1.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.57 | 0.02 | 0.00 | -0.01 | 9/29/2025 | 10/24/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.77 | 0.01 | 0.00 | 0.00 | 7/31/2025 | 10/24/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 10/24/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/24/2025 4:00:04 PM EST |
| 190.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 10/24/2025 4:00:04 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 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 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.98 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/24/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 1.30 | 0.65 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.91 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 10/24/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 1.30 | 0.65 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 10/24/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 10/24/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.23 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 10/24/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 1.50 | 0.75 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 10/24/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.22 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/24/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 2.20 | 1.10 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/24/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 2.25 | 1.13 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.98 | 0.00 | 0.00 | -0.01 | 7/16/2025 | 10/24/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 2.30 | 1.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.87 | -0.01 | 0.00 | -0.02 | 10/23/2025 | 10/24/2025 4:00:04 PM EST |
| 110.00 | 0.15 | 0.60 | 0.38 | 0.37 | -0.20 | -35.09% | 0.00 | 1 | 26 | 0.44 | -0.06 | 0.01 | -0.03 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 115.00 | 0.25 | 0.60 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.37 | -0.10 | 0.01 | -0.05 | 10/23/2025 | 10/24/2025 4:00:04 PM EST |
| 120.00 | 0.50 | 1.25 | 0.88 | 0.97 | +0.21 | +27.64% | 0.01 | 1 | 59 | 0.33 | -0.15 | 0.02 | -0.06 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 125.00 | 0.15 | 1.40 | 0.78 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.24 | -0.24 | 0.02 | -0.08 | 10/23/2025 | 10/24/2025 4:00:04 PM EST |
| 130.00 | 1.85 | 2.85 | 2.35 | 2.05 | +0.20 | +10.82% | 0.02 | 2 | 73 | 0.28 | -0.33 | 0.04 | -0.07 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 135.00 | 3.60 | 4.50 | 4.05 | 3.55 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.24 | -0.52 | 0.04 | -0.07 | 10/23/2025 | 10/24/2025 4:00:04 PM EST |
| 140.00 | 6.80 | 8.40 | 7.60 | 6.70 | 0.00 | 0.00% | 0.05 | 0 | 83 | 0.26 | -0.70 | 0.04 | -0.07 | 10/21/2025 | 10/24/2025 4:00:04 PM EST |
| 145.00 | 9.80 | 12.50 | 11.15 | 11.74 | 0.00 | 0.00% | 0.08 | 0 | 49 | 0.36 | -0.76 | 0.02 | -0.08 | 10/6/2025 | 10/24/2025 4:00:04 PM EST |
| 150.00 | 14.60 | 17.00 | 15.80 | % | 0.11 | 0 | 0 | 0.39 | -0.83 | 0.02 | -0.07 | 10/24/2025 4:00:04 PM EST | |||
| 155.00 | 19.50 | 22.60 | 21.05 | 14.62 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.51 | -0.94 | 0.01 | -0.03 | 9/16/2025 | 10/24/2025 4:00:04 PM EST |
| 160.00 | 24.40 | 28.20 | 26.30 | % | 0.16 | 0 | 0 | 0.64 | -0.96 | 0.01 | -0.02 | 10/24/2025 4:00:04 PM EST | |||
| 165.00 | 29.40 | 33.40 | 31.40 | % | 0.19 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 10/24/2025 4:00:04 PM EST | |||
| 170.00 | 34.40 | 38.30 | 36.35 | % | 0.21 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 175.00 | 39.40 | 43.30 | 41.35 | % | 0.24 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 180.00 | 44.40 | 48.10 | 46.25 | % | 0.26 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 185.00 | 49.40 | 53.40 | 51.40 | % | 0.28 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 190.00 | 54.40 | 58.40 | 56.40 | % | 0.30 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 195.00 | 59.40 | 63.40 | 61.40 | % | 0.31 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST |