Options Chain for GLOBE LIFE INC COM (GL) - $79.28 as of 5/3/2024 3:57:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 36.60 | 40.50 | % | 0 | 0 | 1.87 | 0.99 | 0.00 | -0.02 | 5/3/2024 3:59:25 PM EST | |||
| 45.00 | 31.70 | 35.50 | % | 0 | 0 | 1.70 | 0.99 | 0.00 | -0.02 | 5/3/2024 3:59:25 PM EST | |||
| 50.00 | 26.70 | 30.50 | % | 0 | 0 | 1.39 | 0.95 | 0.00 | -0.04 | 5/3/2024 3:59:25 PM EST | |||
| 55.00 | 21.80 | 25.20 | % | 0 | 0 | 1.24 | 0.91 | 0.01 | -0.06 | 5/3/2024 3:59:25 PM EST | |||
| 60.00 | 17.40 | 20.40 | 21.45 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.89 | 0.01 | -0.06 | 4/29/2024 | 5/3/2024 3:59:25 PM EST |
| 65.00 | 13.90 | 16.50 | % | 0 | 0 | 0.60 | 0.82 | 0.01 | -0.08 | 5/3/2024 3:59:25 PM EST | |||
| 70.00 | 9.50 | 10.90 | 9.98 | -1.57 | -13.60% | 1 | 3 | 0.54 | 0.75 | 0.02 | -0.08 | 5/3/2024 | 5/3/2024 3:59:25 PM EST |
| 75.00 | 6.20 | 6.70 | 8.00 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.63 | 0.03 | -0.08 | 4/26/2024 | 5/3/2024 3:59:25 PM EST |
| 80.00 | 3.50 | 3.90 | 4.00 | -2.00 | -33.34% | 1 | 1 | 0.47 | 0.47 | 0.03 | -0.08 | 5/3/2024 | 5/3/2024 3:59:25 PM EST |
| 85.00 | 1.75 | 2.05 | 2.01 | -1.74 | -46.40% | 1 | 2 | 0.45 | 0.33 | 0.03 | -0.07 | 5/3/2024 | 5/3/2024 3:59:25 PM EST |
| 90.00 | 0.35 | 2.25 | 0.84 | -1.06 | -55.79% | 2 | 3 | 0.48 | 0.24 | 0.02 | -0.06 | 5/3/2024 | 5/3/2024 3:59:25 PM EST |
| 95.00 | 0.00 | 1.80 | 2.50 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.17 | 0.02 | -0.05 | 4/29/2024 | 5/3/2024 3:59:25 PM EST |
| 100.00 | 0.00 | 0.60 | 0.49 | 0.00 | 0.00% | 0 | 19 | 0.58 | 0.11 | 0.01 | -0.04 | 5/2/2024 | 5/3/2024 3:59:25 PM EST |
| 105.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 14 | 0.70 | 0.07 | 0.01 | -0.03 | 4/30/2024 | 5/3/2024 3:59:25 PM EST |
| 110.00 | 0.00 | 1.15 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.04 | 0.01 | -0.02 | 4/30/2024 | 5/3/2024 3:59:25 PM EST |
| 115.00 | 0.00 | 1.10 | % | 0 | 0 | 0.93 | 0.02 | 0.00 | -0.01 | 5/3/2024 3:59:25 PM EST | |||
| 120.00 | 0.00 | 0.95 | % | 0 | 0 | 0.96 | 0.01 | 0.00 | -0.01 | 5/3/2024 3:59:25 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | -0.01 | 0.00 | -0.02 | 5/3/2024 3:59:25 PM EST | |||
| 45.00 | 0.00 | 1.65 | % | 0 | 0 | 1.72 | -0.01 | 0.00 | -0.02 | 5/3/2024 3:59:25 PM EST | |||
| 50.00 | 0.15 | 1.80 | 0.90 | 0.00 | 0.00% | 0 | 5 | 1.04 | -0.05 | 0.00 | -0.04 | 4/30/2024 | 5/3/2024 3:59:25 PM EST |
| 55.00 | 0.35 | 0.80 | 1.03 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.09 | 0.01 | -0.06 | 4/25/2024 | 5/3/2024 3:59:25 PM EST |
| 60.00 | 0.65 | 1.15 | 0.87 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.11 | 0.01 | -0.06 | 5/2/2024 | 5/3/2024 3:59:25 PM EST |
| 65.00 | 1.15 | 1.55 | 2.40 | +1.20 | +100.00% | 6 | 3 | 0.64 | -0.18 | 0.01 | -0.08 | 5/3/2024 | 5/3/2024 3:59:25 PM EST |
| 70.00 | 1.95 | 2.30 | 2.20 | +0.03 | +1.39% | 1 | 116 | 0.57 | -0.25 | 0.02 | -0.08 | 5/3/2024 | 5/3/2024 3:59:25 PM EST |
| 75.00 | 3.20 | 3.70 | 6.00 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.37 | 0.03 | -0.08 | 4/26/2024 | 5/3/2024 3:59:25 PM EST |
| 80.00 | 5.50 | 5.90 | % | 0 | 0 | 0.48 | -0.53 | 0.03 | -0.08 | 5/3/2024 3:59:25 PM EST | |||
| 85.00 | 8.40 | 9.80 | % | 0 | 0 | 0.47 | -0.67 | 0.03 | -0.07 | 5/3/2024 3:59:25 PM EST | |||
| 90.00 | 11.40 | 14.20 | % | 0 | 0 | 0.64 | -0.76 | 0.02 | -0.06 | 5/3/2024 3:59:25 PM EST | |||
| 95.00 | 16.20 | 19.70 | % | 0 | 0 | 0.78 | -0.83 | 0.02 | -0.05 | 5/3/2024 3:59:25 PM EST | |||
| 100.00 | 21.10 | 24.60 | % | 0 | 0 | 0.87 | -0.89 | 0.01 | -0.04 | 5/3/2024 3:59:25 PM EST | |||
| 105.00 | 25.30 | 29.50 | % | 0 | 0 | 0.98 | -0.93 | 0.01 | -0.03 | 5/3/2024 3:59:25 PM EST | |||
| 110.00 | 30.30 | 34.50 | % | 0 | 0 | 1.07 | -0.96 | 0.01 | -0.02 | 5/3/2024 3:59:25 PM EST | |||
| 115.00 | 35.30 | 39.50 | % | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.01 | 5/3/2024 3:59:25 PM EST | |||
| 120.00 | 40.30 | 44.50 | % | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.01 | 5/3/2024 3:59:25 PM EST |