Options Chain for GLOBE LIFE INC COM (GL) - $109.32 as of 11/20/2024 4:07:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 51.70 | 55.60 | % | 0 | 0 | 7.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 60.00 | 46.70 | 51.20 | % | 0 | 0 | 6.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 65.00 | 41.70 | 45.70 | % | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 70.00 | 36.70 | 40.60 | % | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 75.00 | 31.70 | 35.60 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 80.00 | 26.70 | 31.10 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 85.00 | 21.90 | 25.60 | 25.51 | 0.00 | 0.00% | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 89.00 | 17.70 | 21.60 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 90.00 | 16.70 | 20.60 | 21.14 | 0.00 | 0.00% | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 91.00 | 15.70 | 19.60 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 92.00 | 14.70 | 18.60 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 93.00 | 13.70 | 17.60 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 94.00 | 12.70 | 16.60 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 95.00 | 11.70 | 15.50 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 96.00 | 10.70 | 14.60 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 97.00 | 9.60 | 13.70 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 98.00 | 9.30 | 12.00 | 10.95 | 0.00 | 0.00% | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 99.00 | 7.70 | 11.70 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 100.00 | 7.50 | 10.10 | 10.94 | 0.00 | 0.00% | 0 | 7 | 1.47 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 101.00 | 6.60 | 8.80 | 8.95 | 0.00 | 0.00% | 0 | 6 | 1.37 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 102.00 | 4.70 | 8.60 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 103.00 | 4.70 | 7.80 | 5.93 | 0.00 | 0.00% | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 104.00 | 3.40 | 5.60 | % | 0 | 0 | 0.85 | 0.96 | 0.05 | -0.04 | 11/20/2024 3:59:59 PM EST | |||
| 105.00 | 3.60 | 4.20 | 3.70 | 0.00 | 0.00% | 0 | 28 | 0.93 | 0.91 | 0.07 | -0.09 | 10/25/2024 | 11/20/2024 3:59:59 PM EST |
| 106.00 | 2.60 | 3.30 | % | 0 | 0 | 0.40 | 0.84 | 0.10 | -0.14 | 11/20/2024 3:59:59 PM EST | |||
| 107.00 | 2.05 | 2.40 | 2.62 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.74 | 0.13 | -0.19 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 108.00 | 1.35 | 1.60 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.60 | 0.15 | -0.22 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 109.00 | 0.85 | 1.05 | 1.70 | 0.00 | 0.00% | 0 | 29 | 0.35 | 0.45 | 0.16 | -0.23 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 110.00 | 0.45 | 0.60 | 0.64 | -0.21 | -24.71% | 2 | 10 | 0.33 | 0.30 | 0.14 | -0.20 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 111.00 | 0.20 | 0.35 | 1.98 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.18 | 0.10 | -0.16 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 112.00 | 0.10 | 0.15 | 0.05 | -0.50 | -90.91% | 5 | 50 | 0.32 | 0.10 | 0.07 | -0.11 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 113.00 | 0.00 | 0.15 | % | 0 | 0 | 0.41 | 0.05 | 0.04 | -0.05 | 11/20/2024 3:59:59 PM EST | |||
| 114.00 | 0.00 | 0.35 | 0.11 | 0.00 | 0.00% | 0 | 13 | 0.47 | 0.02 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 115.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 46 | 0.87 | 0.01 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 116.00 | 0.00 | 1.20 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 117.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 118.00 | 0.00 | 0.85 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 119.00 | 0.00 | 1.05 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.80 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 121.00 | 0.00 | 1.00 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 122.00 | 0.00 | 0.80 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 123.00 | 0.00 | 1.00 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 124.00 | 0.00 | 0.80 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 125.00 | 0.00 | 1.00 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 126.00 | 0.00 | 1.00 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 127.00 | 0.00 | 1.05 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 130.00 | 0.00 | 1.45 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 135.00 | 0.00 | 1.00 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 140.00 | 0.00 | 1.00 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 145.00 | 0.00 | 1.00 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 150.00 | 0.00 | 1.00 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 155.00 | 0.00 | 1.00 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 160.00 | 0.00 | 1.00 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 165.00 | 0.00 | 0.60 | 0.75 | 0.00 | 0.00% | 0 | 1 | 3.33 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 70.00 | 0.00 | 1.00 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.00 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 89.00 | 0.00 | 1.00 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.20 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 91.00 | 0.00 | 1.00 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 92.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 93.00 | 0.00 | 1.00 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 94.00 | 0.00 | 1.00 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 95.00 | 0.00 | 1.00 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 96.00 | 0.00 | 1.00 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 97.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 98.00 | 0.00 | 1.00 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 99.00 | 0.00 | 0.95 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.60 | 1.80 | 0.00 | 0.00% | 0 | 37 | 1.05 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:59 PM EST |
| 101.00 | 0.00 | 0.80 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 102.00 | 0.00 | 0.95 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 103.00 | 0.00 | 0.45 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 104.00 | 0.05 | 0.15 | % | 0 | 0 | 0.39 | -0.04 | 0.05 | -0.04 | 11/20/2024 3:59:59 PM EST | |||
| 105.00 | 0.10 | 0.20 | 0.17 | -0.01 | -5.56% | 1 | 369 | 0.36 | -0.09 | 0.07 | -0.09 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 106.00 | 0.20 | 0.30 | 0.55 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.16 | 0.10 | -0.14 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 107.00 | 0.35 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.26 | 0.13 | -0.19 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 108.00 | 0.65 | 3.10 | 0.71 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.40 | 0.15 | -0.22 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 109.00 | 0.90 | 3.40 | 0.78 | 0.00 | 0.00% | 0 | 4 | 0.61 | -0.55 | 0.16 | -0.23 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 110.00 | 1.60 | 2.90 | 1.45 | 0.00 | 0.00% | 0 | 22 | 0.45 | -0.70 | 0.14 | -0.20 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 111.00 | 2.30 | 2.85 | 3.90 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.82 | 0.10 | -0.16 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 112.00 | 2.90 | 3.90 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.90 | 0.07 | -0.11 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 113.00 | 2.75 | 5.70 | % | 0 | 0 | 0.91 | -0.95 | 0.04 | -0.05 | 11/20/2024 3:59:59 PM EST | |||
| 114.00 | 4.30 | 6.70 | % | 0 | 0 | 1.01 | -0.98 | 0.02 | -0.02 | 11/20/2024 3:59:59 PM EST | |||
| 115.00 | 4.40 | 8.30 | % | 0 | 0 | 1.21 | -0.99 | 0.01 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 116.00 | 5.30 | 9.30 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 117.00 | 6.30 | 10.30 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 118.00 | 7.40 | 11.30 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 119.00 | 8.40 | 12.30 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 120.00 | 9.50 | 13.30 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 121.00 | 10.40 | 14.30 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 122.00 | 11.30 | 15.20 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 123.00 | 12.30 | 15.60 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 124.00 | 13.30 | 17.30 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 125.00 | 15.10 | 17.60 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 126.00 | 15.30 | 19.30 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 127.00 | 16.30 | 20.30 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 130.00 | 19.30 | 23.30 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 135.00 | 24.40 | 28.80 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 140.00 | 29.40 | 34.00 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 145.00 | 34.40 | 38.80 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 150.00 | 39.40 | 44.00 | % | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 155.00 | 44.40 | 48.80 | % | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 160.00 | 49.40 | 54.00 | % | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 165.00 | 54.40 | 59.00 | % | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |