Options Chain for GLOBE LIFE INC COM (GL) - $122.63 as of 4/10/2025 7:36:56 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 55.60 | 59.70 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 4/9/2025 3:59:59 PM EST | |||
| 70.00 | 50.60 | 54.80 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 4/9/2025 3:59:59 PM EST | |||
| 75.00 | 45.60 | 49.80 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 4/9/2025 3:59:59 PM EST | |||
| 80.00 | 40.70 | 44.20 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 4/9/2025 3:59:59 PM EST | |||
| 85.00 | 35.70 | 39.40 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/9/2025 3:59:59 PM EST | |||
| 90.00 | 30.70 | 34.30 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 4/9/2025 3:59:59 PM EST | |||
| 95.00 | 25.80 | 29.40 | 22.00 | 0.00 | 0.00% | 0 | 4 | 1.51 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 4/9/2025 3:59:59 PM EST |
| 100.00 | 21.40 | 24.50 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 4/9/2025 3:59:59 PM EST | |||
| 105.00 | 16.50 | 19.80 | 26.40 | 0.00 | 0.00% | 0 | 11 | 1.08 | 0.95 | 0.01 | -0.07 | 4/1/2025 | 4/9/2025 3:59:59 PM EST |
| 110.00 | 12.00 | 15.00 | 7.40 | 0.00 | 0.00% | 0 | 18 | 0.88 | 0.87 | 0.02 | -0.15 | 4/7/2025 | 4/9/2025 3:59:59 PM EST |
| 115.00 | 7.50 | 10.00 | 8.68 | 0.00 | 0.00% | 0 | 40 | 0.52 | 0.78 | 0.03 | -0.18 | 4/9/2025 | 4/9/2025 3:59:59 PM EST |
| 120.00 | 4.40 | 5.90 | 4.93 | 0.00 | 0.00% | 0 | 48 | 0.53 | 0.62 | 0.04 | -0.20 | 4/9/2025 | 4/9/2025 3:59:59 PM EST |
| 125.00 | 1.10 | 3.40 | 2.02 | 0.00 | 0.00% | 0 | 123 | 0.38 | 0.39 | 0.05 | -0.18 | 4/9/2025 | 4/9/2025 3:59:59 PM EST |
| 130.00 | 0.50 | 1.35 | 0.37 | 0.00 | 0.00% | 0 | 942 | 0.46 | 0.18 | 0.03 | -0.12 | 4/9/2025 | 4/9/2025 3:59:59 PM EST |
| 135.00 | 0.10 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 901 | 0.44 | 0.08 | 0.02 | -0.08 | 4/9/2025 | 4/9/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 206 | 0.54 | 0.02 | 0.01 | -0.03 | 4/8/2025 | 4/9/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 12 | 1.01 | 0.00 | 0.00 | -0.01 | 4/7/2025 | 4/9/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 1.30 | 0.19 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/9/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 1.30 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/9/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 1.30 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/9/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 1.30 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/9/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 1.30 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/9/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 1.30 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/9/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 1.30 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/9/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 4/9/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 1.50 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 4/9/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 4/9/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/9/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 1.40 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/9/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 1.50 | 0.60 | 0.00 | 0.00% | 0 | 5 | 1.71 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 4/9/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 2.35 | 0.43 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 4/9/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 1.75 | 1.95 | 0.00 | 0.00% | 0 | 112 | 0.78 | -0.05 | 0.01 | -0.07 | 4/7/2025 | 4/9/2025 3:59:59 PM EST |
| 110.00 | 0.40 | 1.05 | 2.40 | 0.00 | 0.00% | 0 | 112 | 0.64 | -0.13 | 0.02 | -0.15 | 4/8/2025 | 4/9/2025 3:59:59 PM EST |
| 115.00 | 0.75 | 1.70 | 1.26 | 0.00 | 0.00% | 0 | 179 | 0.55 | -0.22 | 0.03 | -0.18 | 4/9/2025 | 4/9/2025 3:59:59 PM EST |
| 120.00 | 1.30 | 2.75 | 10.00 | 0.00 | 0.00% | 0 | 96 | 0.43 | -0.38 | 0.04 | -0.20 | 4/9/2025 | 4/9/2025 3:59:59 PM EST |
| 125.00 | 2.95 | 4.80 | 14.90 | 0.00 | 0.00% | 0 | 131 | 0.41 | -0.61 | 0.05 | -0.18 | 4/7/2025 | 4/9/2025 3:59:59 PM EST |
| 130.00 | 6.80 | 9.70 | 16.00 | 0.00 | 0.00% | 0 | 199 | 0.63 | -0.82 | 0.03 | -0.12 | 4/9/2025 | 4/9/2025 3:59:59 PM EST |
| 135.00 | 11.00 | 14.40 | % | 0 | 0 | 0.78 | -0.92 | 0.02 | -0.08 | 4/9/2025 3:59:59 PM EST | |||
| 140.00 | 16.00 | 18.80 | % | 0 | 0 | 0.94 | -0.98 | 0.01 | -0.03 | 4/9/2025 3:59:59 PM EST | |||
| 145.00 | 21.00 | 24.30 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 4/9/2025 3:59:59 PM EST | |||
| 150.00 | 25.90 | 29.50 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/9/2025 3:59:59 PM EST | |||
| 155.00 | 30.80 | 34.50 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/9/2025 3:59:59 PM EST | |||
| 160.00 | 35.80 | 39.50 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/9/2025 3:59:59 PM EST | |||
| 165.00 | 40.80 | 44.50 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/9/2025 3:59:59 PM EST | |||
| 170.00 | 45.80 | 49.50 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/9/2025 3:59:59 PM EST | |||
| 175.00 | 50.80 | 54.50 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/9/2025 3:59:59 PM EST | |||
| 180.00 | 55.40 | 59.50 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/9/2025 3:59:59 PM EST |