Options Chain for GLOBE LIFE INC COM (GL) - $75.54 as of 4/26/2024 3:17:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 34.00 | 38.00 | % | 0 | 0 | 4.17 | 0.99 | 0.00 | -0.04 | 4/26/2024 3:59:52 PM EST | |||
| 45.00 | 29.20 | 33.00 | % | 0 | 0 | 3.65 | 0.97 | 0.00 | -0.09 | 4/26/2024 3:59:52 PM EST | |||
| 50.00 | 24.60 | 28.10 | % | 0 | 0 | 3.17 | 0.95 | 0.01 | -0.14 | 4/26/2024 3:59:52 PM EST | |||
| 55.00 | 19.30 | 23.90 | % | 0 | 0 | 2.80 | 0.92 | 0.01 | -0.21 | 4/26/2024 3:59:52 PM EST | |||
| 60.00 | 15.40 | 18.40 | 14.95 | % | 1 | 0 | 2.38 | 0.87 | 0.01 | -0.27 | 4/26/2024 | 4/26/2024 3:59:52 PM EST | |
| 65.00 | 10.80 | 13.40 | 10.50 | % | 1 | 0 | 1.15 | 0.80 | 0.02 | -0.31 | 4/26/2024 | 4/26/2024 3:59:52 PM EST | |
| 70.00 | 7.20 | 9.30 | % | 0 | 0 | 1.19 | 0.71 | 0.03 | -0.32 | 4/26/2024 3:59:52 PM EST | |||
| 72.00 | 5.80 | 8.60 | 6.00 | % | 21 | 0 | 1.06 | 0.65 | 0.03 | -0.31 | 4/26/2024 | 4/26/2024 3:59:52 PM EST | |
| 72.50 | 5.90 | 8.20 | % | 0 | 0 | 1.10 | 0.64 | 0.03 | -0.31 | 4/26/2024 3:59:52 PM EST | |||
| 73.00 | 5.80 | 8.00 | 5.83 | % | 2 | 0 | 1.09 | 0.62 | 0.03 | -0.31 | 4/26/2024 | 4/26/2024 3:59:52 PM EST | |
| 73.50 | 5.30 | 7.60 | % | 0 | 0 | 1.08 | 0.61 | 0.03 | -0.31 | 4/26/2024 3:59:52 PM EST | |||
| 74.00 | 4.70 | 6.50 | 4.50 | % | 3 | 0 | 1.01 | 0.59 | 0.04 | -0.30 | 4/26/2024 | 4/26/2024 3:59:52 PM EST | |
| 75.00 | 4.50 | 5.00 | 4.80 | % | 30 | 0 | 1.04 | 0.56 | 0.04 | -0.29 | 4/26/2024 | 4/26/2024 3:59:52 PM EST | |
| 75.50 | 4.20 | 4.70 | 4.16 | +0.26 | +6.67% | 21 | 12 | 1.02 | 0.54 | 0.04 | -0.29 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 76.00 | 3.90 | 4.40 | 3.90 | +0.10 | +2.64% | 17 | 206 | 1.01 | 0.52 | 0.04 | -0.28 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 76.50 | 3.60 | 4.80 | 3.27 | +0.87 | +36.25% | 2 | 13 | 0.99 | 0.50 | 0.04 | -0.28 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 77.00 | 3.30 | 5.00 | 3.50 | % | 134 | 0 | 0.97 | 0.47 | 0.04 | -0.27 | 4/26/2024 | 4/26/2024 3:59:52 PM EST | |
| 77.50 | 2.45 | 5.00 | 2.25 | -0.55 | -19.65% | 1 | 2 | 0.88 | 0.45 | 0.04 | -0.26 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 78.00 | 2.25 | 4.80 | 2.60 | 0.00 | 0.00% | 5 | 30 | 0.88 | 0.43 | 0.04 | -0.26 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 78.50 | 2.15 | 3.80 | 2.75 | +0.15 | +5.77% | 5 | 11 | 0.88 | 0.41 | 0.04 | -0.25 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 79.00 | 1.60 | 3.60 | 1.75 | % | 1 | 0 | 0.93 | 0.39 | 0.04 | -0.24 | 4/26/2024 | 4/26/2024 3:59:52 PM EST | |
| 79.50 | 1.10 | 4.00 | 1.60 | -1.05 | -39.63% | 5 | 3 | 0.91 | 0.36 | 0.04 | -0.23 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 80.00 | 1.85 | 2.30 | 2.20 | +0.30 | +15.79% | 161 | 32 | 0.88 | 0.34 | 0.04 | -0.22 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 80.50 | 1.65 | 3.70 | 1.50 | -0.40 | -21.06% | 16 | 13 | 0.89 | 0.32 | 0.04 | -0.22 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 81.00 | 1.10 | 2.80 | 1.69 | % | 3 | 0 | 0.80 | 0.30 | 0.04 | -0.21 | 4/26/2024 | 4/26/2024 3:59:52 PM EST | |
| 81.50 | 1.40 | 2.45 | 1.20 | % | 1 | 0 | 0.87 | 0.28 | 0.04 | -0.20 | 4/26/2024 | 4/26/2024 3:59:52 PM EST | |
| 82.00 | 1.10 | 2.60 | 1.20 | -0.35 | -22.59% | 3 | 1 | 0.84 | 0.26 | 0.04 | -0.19 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 82.50 | 0.30 | 2.45 | 1.20 | % | 3 | 0 | 0.86 | 0.24 | 0.03 | -0.18 | 4/26/2024 | 4/26/2024 3:59:52 PM EST | |
| 83.00 | 0.30 | 1.35 | % | 0 | 0 | 0.86 | 0.23 | 0.03 | -0.17 | 4/26/2024 3:59:52 PM EST | |||
| 83.50 | 0.75 | 1.95 | % | 0 | 0 | 0.81 | 0.21 | 0.03 | -0.17 | 4/26/2024 3:59:52 PM EST | |||
| 84.00 | 0.80 | 1.10 | 0.90 | % | 6 | 0 | 0.84 | 0.20 | 0.03 | -0.16 | 4/26/2024 | 4/26/2024 3:59:52 PM EST | |
| 84.50 | 0.75 | 1.00 | % | 0 | 0 | 0.84 | 0.18 | 0.03 | -0.15 | 4/26/2024 3:59:52 PM EST | |||
| 85.00 | 0.65 | 0.85 | 0.85 | 0.00 | 0.00% | 67 | 10 | 0.82 | 0.17 | 0.03 | -0.14 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 85.50 | 0.60 | 0.80 | % | 0 | 0 | 0.83 | 0.16 | 0.03 | -0.14 | 4/26/2024 3:59:52 PM EST | |||
| 86.00 | 0.55 | 0.75 | 0.55 | -0.21 | -27.64% | 10 | 10 | 0.84 | 0.14 | 0.02 | -0.13 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 86.50 | 0.50 | 0.65 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.13 | 0.02 | -0.12 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 87.00 | 0.45 | 0.60 | 0.53 | -0.14 | -20.90% | 20 | 10 | 0.83 | 0.12 | 0.02 | -0.11 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 90.00 | 0.10 | 0.35 | 0.35 | -0.15 | -30.00% | 173 | 235 | 0.78 | 0.07 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 95.00 | 0.00 | 1.10 | 0.32 | % | 3 | 0 | 1.48 | 0.03 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST | |
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 2.10 | 0.01 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 105.00 | 0.00 | 0.50 | 0.42 | % | 3 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:52 PM EST | |
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.05 | 0.25 | % | 0 | 0 | 2.25 | -0.01 | 0.00 | -0.04 | 4/26/2024 3:59:52 PM EST | |||
| 45.00 | 0.15 | 0.40 | 0.25 | +0.15 | +150.00% | 12 | 1 | 2.12 | -0.03 | 0.00 | -0.09 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 50.00 | 0.25 | 1.00 | 0.55 | +0.40 | +266.67% | 172 | 23 | 2.05 | -0.05 | 0.01 | -0.14 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 55.00 | 0.55 | 1.45 | 0.87 | +0.57 | +190.00% | 142 | 48 | 1.83 | -0.08 | 0.01 | -0.21 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 60.00 | 0.45 | 1.40 | 1.25 | +0.64 | +104.92% | 498 | 56 | 1.60 | -0.13 | 0.01 | -0.27 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 65.00 | 1.50 | 2.20 | 1.95 | +0.90 | +85.72% | 698 | 168 | 1.47 | -0.20 | 0.02 | -0.31 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 70.00 | 2.50 | 3.30 | 2.75 | +0.65 | +30.96% | 233 | 57 | 1.32 | -0.29 | 0.03 | -0.32 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 72.00 | 2.15 | 3.40 | 3.50 | % | 67 | 0 | 1.17 | -0.35 | 0.03 | -0.31 | 4/26/2024 | 4/26/2024 3:59:52 PM EST | |
| 72.50 | 2.05 | 3.60 | 3.40 | % | 34 | 0 | 1.17 | -0.36 | 0.03 | -0.31 | 4/26/2024 | 4/26/2024 3:59:52 PM EST | |
| 73.00 | 2.10 | 3.70 | 2.20 | % | 127 | 0 | 1.16 | -0.38 | 0.03 | -0.31 | 4/26/2024 | 4/26/2024 3:59:52 PM EST | |
| 73.50 | 2.50 | 3.80 | 3.10 | % | 62 | 0 | 1.01 | -0.39 | 0.03 | -0.31 | 4/26/2024 | 4/26/2024 3:59:52 PM EST | |
| 74.00 | 3.50 | 4.10 | 4.30 | % | 143 | 0 | 1.12 | -0.41 | 0.04 | -0.30 | 4/26/2024 | 4/26/2024 3:59:52 PM EST | |
| 75.00 | 3.80 | 4.20 | 4.56 | +1.46 | +47.10% | 6 | 25 | 1.05 | -0.44 | 0.04 | -0.29 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 75.50 | 4.00 | 4.40 | 4.20 | +0.72 | +20.69% | 3 | 3 | 1.03 | -0.46 | 0.04 | -0.29 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 76.00 | 4.10 | 4.60 | 4.10 | +0.80 | +24.25% | 23 | 7 | 1.01 | -0.48 | 0.04 | -0.28 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 76.50 | 4.10 | 5.00 | 3.40 | -0.20 | -5.56% | 4 | 3 | 0.95 | -0.50 | 0.04 | -0.28 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 77.00 | 4.30 | 5.10 | 3.90 | -0.10 | -2.50% | 9 | 1 | 1.01 | -0.53 | 0.04 | -0.27 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 77.50 | 4.50 | 5.70 | 4.40 | % | 4 | 0 | 1.03 | -0.55 | 0.04 | -0.26 | 4/26/2024 | 4/26/2024 3:59:52 PM EST | |
| 78.00 | 4.40 | 5.50 | % | 0 | 0 | 0.96 | -0.57 | 0.04 | -0.26 | 4/26/2024 3:59:52 PM EST | |||
| 78.50 | 4.70 | 5.90 | 4.70 | 0.00 | 0.00% | 0 | 2 | 0.98 | -0.59 | 0.04 | -0.25 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 79.00 | 4.70 | 6.10 | % | 0 | 0 | 0.93 | -0.61 | 0.04 | -0.24 | 4/26/2024 3:59:52 PM EST | |||
| 79.50 | 5.20 | 6.40 | 5.50 | % | 1 | 0 | 0.92 | -0.64 | 0.04 | -0.23 | 4/26/2024 | 4/26/2024 3:59:52 PM EST | |
| 80.00 | 5.40 | 6.80 | % | 0 | 0 | 0.94 | -0.66 | 0.04 | -0.22 | 4/26/2024 3:59:52 PM EST | |||
| 80.50 | 5.50 | 8.50 | % | 0 | 0 | 0.91 | -0.68 | 0.04 | -0.22 | 4/26/2024 3:59:52 PM EST | |||
| 81.00 | 5.00 | 7.40 | 6.30 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.70 | 0.04 | -0.21 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 81.50 | 5.50 | 8.50 | % | 0 | 0 | 0.98 | -0.72 | 0.04 | -0.20 | 4/26/2024 3:59:52 PM EST | |||
| 82.00 | 5.90 | 8.20 | % | 0 | 0 | 0.85 | -0.74 | 0.04 | -0.19 | 4/26/2024 3:59:52 PM EST | |||
| 82.50 | 7.30 | 8.40 | % | 0 | 0 | 0.79 | -0.76 | 0.03 | -0.18 | 4/26/2024 3:59:52 PM EST | |||
| 83.00 | 7.00 | 9.90 | % | 0 | 0 | 1.03 | -0.77 | 0.03 | -0.17 | 4/26/2024 3:59:52 PM EST | |||
| 83.50 | 7.00 | 9.80 | % | 0 | 0 | 0.95 | -0.79 | 0.03 | -0.17 | 4/26/2024 3:59:52 PM EST | |||
| 84.00 | 7.60 | 9.60 | 10.26 | +1.59 | +18.34% | 10 | 10 | 0.84 | -0.80 | 0.03 | -0.16 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 84.50 | 9.20 | 10.40 | % | 0 | 0 | 0.90 | -0.82 | 0.03 | -0.15 | 4/26/2024 3:59:52 PM EST | |||
| 85.00 | 8.10 | 10.50 | 11.20 | +1.72 | +18.15% | 10 | 10 | 1.01 | -0.83 | 0.03 | -0.14 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 85.50 | 8.40 | 11.10 | % | 0 | 0 | 0.84 | -0.84 | 0.03 | -0.14 | 4/26/2024 3:59:52 PM EST | |||
| 86.00 | 10.00 | 11.60 | % | 0 | 0 | 1.10 | -0.86 | 0.02 | -0.13 | 4/26/2024 3:59:52 PM EST | |||
| 86.50 | 9.00 | 11.90 | % | 0 | 0 | 0.77 | -0.87 | 0.02 | -0.12 | 4/26/2024 3:59:52 PM EST | |||
| 87.00 | 10.90 | 12.60 | % | 0 | 0 | 1.44 | -0.88 | 0.02 | -0.11 | 4/26/2024 3:59:52 PM EST | |||
| 90.00 | 13.30 | 16.40 | % | 0 | 0 | 1.55 | -0.93 | 0.01 | -0.07 | 4/26/2024 3:59:52 PM EST | |||
| 95.00 | 18.00 | 21.20 | % | 0 | 0 | 1.74 | -0.97 | 0.01 | -0.03 | 4/26/2024 3:59:52 PM EST | |||
| 100.00 | 23.30 | 26.30 | % | 0 | 0 | 2.00 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 105.00 | 27.70 | 31.50 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 110.00 | 33.00 | 36.50 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 115.00 | 38.00 | 41.50 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 120.00 | 43.00 | 46.50 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST |