Options Chain for GLOBE LIFE INC COM (GL) - $140.46 as of 8/29/2025 3:26:24 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 | 73.60 | 77.10 | 75.35 | % | 1.16 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 70.00 | 68.30 | 72.10 | 70.20 | % | 1.00 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 75.00 | 63.20 | 67.20 | 65.20 | % | 0.87 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 80.00 | 58.60 | 62.20 | 60.40 | % | 0.76 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 85.00 | 53.40 | 57.20 | 55.30 | % | 0.65 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 90.00 | 48.40 | 51.70 | 50.05 | % | 0.56 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 95.00 | 43.70 | 47.00 | 45.35 | % | 0.48 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 100.00 | 38.70 | 42.20 | 40.45 | % | 0.40 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 105.00 | 34.00 | 37.30 | 35.65 | % | 0.34 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 110.00 | 29.10 | 32.30 | 30.70 | % | 0.28 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 115.00 | 24.60 | 27.40 | 26.00 | % | 0.23 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 120.00 | 18.70 | 22.50 | 20.60 | 17.39 | 0.00 | 0.00% | 0.17 | 0 | 30 | 0.71 | 0.99 | 0.00 | -0.02 | 8/15/2025 | 8/29/2025 3:59:54 PM EST |
| 125.00 | 14.40 | 17.60 | 16.00 | 12.65 | 0.00 | 0.00% | 0.13 | 0 | 23 | 0.59 | 0.97 | 0.01 | -0.03 | 8/15/2025 | 8/29/2025 3:59:54 PM EST |
| 130.00 | 8.90 | 12.80 | 10.85 | 9.55 | 0.00 | 0.00% | 0.08 | 0 | 32 | 0.49 | 0.89 | 0.02 | -0.06 | 8/26/2025 | 8/29/2025 3:59:54 PM EST |
| 135.00 | 4.80 | 7.20 | 6.00 | 7.35 | 0.00 | 0.00% | 0.04 | 0 | 45 | 0.41 | 0.76 | 0.04 | -0.08 | 8/21/2025 | 8/29/2025 3:59:54 PM EST |
| 140.00 | 2.75 | 3.30 | 3.03 | 4.42 | 0.00 | 0.00% | 0.02 | 0 | 399 | 0.21 | 0.53 | 0.05 | -0.08 | 8/27/2025 | 8/29/2025 3:59:54 PM EST |
| 145.00 | 0.90 | 1.50 | 1.20 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 250 | 0.22 | 0.27 | 0.05 | -0.06 | 8/25/2025 | 8/29/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 1.15 | 0.58 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.26 | 0.11 | 0.03 | -0.04 | 8/18/2025 | 8/29/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 0.70 | 0.35 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.35 | 0.03 | 0.01 | -0.01 | 8/20/2025 | 8/29/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.60 | 0.01 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 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 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.23 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 1.60 | 0.80 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.97 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 2.25 | 1.13 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.85 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 3:59:54 PM EST |
| 120.00 | 0.10 | 2.30 | 1.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.53 | -0.01 | 0.00 | -0.02 | 8/26/2025 | 8/29/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 1.55 | 0.78 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.52 | -0.03 | 0.01 | -0.03 | 8/13/2025 | 8/29/2025 3:59:54 PM EST |
| 130.00 | 0.45 | 2.70 | 1.58 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.38 | -0.11 | 0.02 | -0.06 | 8/20/2025 | 8/29/2025 3:59:54 PM EST |
| 135.00 | 1.00 | 1.45 | 1.23 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.24 | -0.24 | 0.04 | -0.08 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 140.00 | 2.10 | 3.20 | 2.65 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 165 | 0.22 | -0.47 | 0.05 | -0.08 | 8/26/2025 | 8/29/2025 3:59:54 PM EST |
| 145.00 | 4.30 | 6.30 | 5.30 | 9.36 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.22 | -0.73 | 0.05 | -0.06 | 8/15/2025 | 8/29/2025 3:59:54 PM EST |
| 150.00 | 8.20 | 11.70 | 9.95 | % | 0.07 | 0 | 0 | 0.41 | -0.89 | 0.03 | -0.04 | 8/29/2025 3:59:54 PM EST | |||
| 155.00 | 13.00 | 16.10 | 14.55 | % | 0.09 | 0 | 0 | 0.44 | -0.97 | 0.01 | -0.01 | 8/29/2025 3:59:54 PM EST | |||
| 160.00 | 18.00 | 20.90 | 19.45 | 19.94 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.51 | -0.99 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 165.00 | 23.00 | 25.90 | 24.45 | 24.97 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 170.00 | 28.00 | 30.90 | 29.45 | % | 0.17 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 175.00 | 33.10 | 35.90 | 34.50 | % | 0.20 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST |