Options Chain for GLOBE LIFE INC COM (GL) - $156.75 as of 5/27/2026 2:39:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 52.70 | 56.40 | 54.55 | % | 0.55 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:46 PM EST | |||
| 105.00 | 47.80 | 51.50 | 49.65 | % | 0.47 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:46 PM EST | |||
| 110.00 | 43.30 | 46.80 | 45.05 | % | 0.41 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 5/27/2026 3:59:46 PM EST | |||
| 115.00 | 38.30 | 41.40 | 39.85 | % | 0.35 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 5/27/2026 3:59:46 PM EST | |||
| 120.00 | 33.50 | 36.90 | 35.20 | % | 0.29 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.01 | 5/27/2026 3:59:46 PM EST | |||
| 125.00 | 28.50 | 31.70 | 30.10 | % | 0.24 | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.02 | 5/27/2026 3:59:46 PM EST | |||
| 130.00 | 24.50 | 27.10 | 25.80 | % | 0.20 | 0 | 0 | 0.49 | 0.92 | 0.01 | -0.03 | 5/27/2026 3:59:46 PM EST | |||
| 135.00 | 19.50 | 22.00 | 20.75 | % | 0.15 | 0 | 0 | 0.41 | 0.88 | 0.01 | -0.04 | 5/27/2026 3:59:46 PM EST | |||
| 140.00 | 15.10 | 17.50 | 16.30 | % | 0.12 | 0 | 0 | 0.28 | 0.82 | 0.01 | -0.05 | 5/27/2026 3:59:46 PM EST | |||
| 145.00 | 11.40 | 12.60 | 12.00 | 13.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.26 | 0.75 | 0.02 | -0.06 | 5/15/2026 | 5/27/2026 3:59:46 PM EST |
| 150.00 | 7.90 | 8.80 | 8.35 | % | 0.06 | 0 | 0 | 0.25 | 0.64 | 0.03 | -0.06 | 5/27/2026 3:59:46 PM EST | |||
| 155.00 | 5.00 | 5.90 | 5.45 | 5.50 | % | 0.04 | 1 | 0 | 0.24 | 0.51 | 0.03 | -0.06 | 5/27/2026 | 5/27/2026 3:59:46 PM EST | |
| 160.00 | 2.85 | 3.70 | 3.28 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.23 | 0.36 | 0.03 | -0.05 | 5/20/2026 | 5/27/2026 3:59:46 PM EST |
| 165.00 | 1.25 | 2.50 | 1.88 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.23 | 0.24 | 0.02 | -0.04 | 5/20/2026 | 5/27/2026 3:59:46 PM EST |
| 170.00 | 0.45 | 1.60 | 1.03 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.23 | 0.15 | 0.02 | -0.03 | 5/21/2026 | 5/27/2026 3:59:46 PM EST |
| 175.00 | 0.10 | 1.40 | 0.75 | % | 0.00 | 0 | 0 | 0.24 | 0.10 | 0.01 | -0.02 | 5/27/2026 3:59:46 PM EST | |||
| 180.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.40 | 0.04 | 0.01 | -0.01 | 5/27/2026 3:59:46 PM EST | |||
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.36 | 0.03 | 0.00 | -0.01 | 5/27/2026 3:59:46 PM EST | |||
| 190.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | 0.00 | 5/27/2026 3:59:46 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 5/27/2026 3:59:46 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:46 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:46 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:46 PM EST | |||
| 105.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:46 PM EST | |||
| 110.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.01 | 5/27/2026 3:59:46 PM EST | |||
| 115.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.01 | 5/27/2026 3:59:46 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.01 | 5/27/2026 3:59:46 PM EST | |||
| 125.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.47 | -0.04 | 0.00 | -0.02 | 5/27/2026 3:59:46 PM EST | |||
| 130.00 | 0.25 | 1.35 | 0.80 | % | 0.01 | 0 | 0 | 0.34 | -0.08 | 0.01 | -0.03 | 5/27/2026 3:59:46 PM EST | |||
| 135.00 | 0.75 | 1.65 | 1.20 | % | 0.01 | 0 | 0 | 0.33 | -0.12 | 0.01 | -0.04 | 5/27/2026 3:59:46 PM EST | |||
| 140.00 | 1.15 | 1.90 | 1.53 | 1.55 | % | 0.01 | 3 | 0 | 0.29 | -0.18 | 0.01 | -0.05 | 5/27/2026 | 5/27/2026 3:59:46 PM EST | |
| 145.00 | 1.95 | 2.75 | 2.35 | % | 0.02 | 0 | 0 | 0.27 | -0.25 | 0.02 | -0.06 | 5/27/2026 3:59:46 PM EST | |||
| 150.00 | 3.20 | 4.10 | 3.65 | 3.70 | % | 0.02 | 70 | 0 | 0.25 | -0.36 | 0.03 | -0.06 | 5/27/2026 | 5/27/2026 3:59:46 PM EST | |
| 155.00 | 5.00 | 6.30 | 5.65 | % | 0.04 | 0 | 0 | 0.24 | -0.49 | 0.03 | -0.06 | 5/27/2026 3:59:46 PM EST | |||
| 160.00 | 7.80 | 9.10 | 8.45 | % | 0.05 | 0 | 0 | 0.23 | -0.64 | 0.03 | -0.05 | 5/27/2026 3:59:46 PM EST | |||
| 165.00 | 10.80 | 13.40 | 12.10 | % | 0.07 | 0 | 0 | 0.22 | -0.76 | 0.02 | -0.04 | 5/27/2026 3:59:46 PM EST | |||
| 170.00 | 15.00 | 17.50 | 16.25 | % | 0.10 | 0 | 0 | 0.31 | -0.85 | 0.02 | -0.03 | 5/27/2026 3:59:46 PM EST | |||
| 175.00 | 19.30 | 22.60 | 20.95 | % | 0.12 | 0 | 0 | 0.37 | -0.91 | 0.01 | -0.02 | 5/27/2026 3:59:46 PM EST | |||
| 180.00 | 24.70 | 27.00 | 25.85 | % | 0.14 | 0 | 0 | 0.38 | -0.96 | 0.01 | -0.01 | 5/27/2026 3:59:46 PM EST | |||
| 185.00 | 29.20 | 32.80 | 31.00 | % | 0.17 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.01 | 5/27/2026 3:59:46 PM EST | |||
| 190.00 | 33.50 | 37.80 | 35.65 | % | 0.19 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 5/27/2026 3:59:46 PM EST | |||
| 195.00 | 39.20 | 42.80 | 41.00 | % | 0.21 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 5/27/2026 3:59:46 PM EST | |||
| 200.00 | 43.80 | 47.80 | 45.80 | % | 0.23 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:46 PM EST | |||
| 210.00 | 53.50 | 57.80 | 55.65 | % | 0.27 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:46 PM EST | |||
| 220.00 | 64.20 | 67.80 | 66.00 | % | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:46 PM EST |