Options Chain for GLOBE LIFE INC COM (GL) - $118.13 as of 7/11/2025 8:25:47 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 | 51.30 | 55.40 | 53.35 | % | 0.82 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 70.00 | 46.30 | 50.30 | 48.30 | % | 0.69 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 75.00 | 41.30 | 45.40 | 43.35 | % | 0.58 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 80.00 | 36.60 | 40.40 | 38.50 | % | 0.48 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 85.00 | 31.40 | 35.40 | 33.40 | 35.97 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/11/2025 4:00:00 PM EST |
| 90.00 | 26.30 | 30.40 | 28.35 | 31.27 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.85 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 4:00:00 PM EST |
| 95.00 | 21.40 | 25.40 | 23.40 | % | 0.25 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 100.00 | 17.20 | 20.00 | 18.60 | % | 0.19 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 105.00 | 11.40 | 14.60 | 13.00 | 16.57 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.72 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 4:00:00 PM EST |
| 110.00 | 7.60 | 10.10 | 8.85 | 11.65 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.59 | 0.97 | 0.01 | -0.04 | 6/20/2025 | 7/11/2025 4:00:00 PM EST |
| 115.00 | 3.50 | 4.60 | 4.05 | 4.35 | 0.00 | 0.00% | 0.04 | 9 | 34 | 0.33 | 0.83 | 0.06 | -0.15 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 120.00 | 0.55 | 1.35 | 0.95 | 1.40 | +0.25 | +21.74% | 0.01 | 3 | 160 | 0.22 | 0.38 | 0.11 | -0.14 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.31 | 0.06 | 0.03 | -0.04 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.59 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.76 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/11/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 155.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/11/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.73 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.30 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/11/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.85 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 0.85 | 0.43 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.57 | -0.03 | 0.01 | -0.04 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 2.40 | 1.20 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 258 | 0.60 | -0.17 | 0.06 | -0.15 | 7/9/2025 | 7/11/2025 4:00:00 PM EST |
| 120.00 | 1.45 | 3.60 | 2.53 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.31 | -0.62 | 0.11 | -0.14 | 7/8/2025 | 7/11/2025 4:00:00 PM EST |
| 125.00 | 4.80 | 8.80 | 6.80 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.58 | -0.94 | 0.03 | -0.04 | 6/24/2025 | 7/11/2025 4:00:00 PM EST |
| 130.00 | 9.70 | 13.80 | 11.75 | 9.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 7/11/2025 4:00:00 PM EST |
| 135.00 | 14.70 | 18.70 | 16.70 | % | 0.12 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 140.00 | 19.70 | 23.90 | 21.80 | % | 0.16 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 145.00 | 24.70 | 28.60 | 26.65 | % | 0.18 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 150.00 | 29.70 | 33.70 | 31.70 | % | 0.21 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 155.00 | 34.90 | 38.70 | 36.80 | % | 0.24 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 160.00 | 39.90 | 43.90 | 41.90 | % | 0.26 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 165.00 | 44.70 | 48.70 | 46.70 | % | 0.28 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 170.00 | 49.70 | 53.70 | 51.70 | % | 0.30 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 175.00 | 54.70 | 58.60 | 56.65 | % | 0.32 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST |