Options Chain for GLOBE LIFE INC COM (GL) - $180.49 as of 7/3/2026 6:40:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 103.50 | 107.80 | 105.65 | % | 1.41 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 80.00 | 98.70 | 103.00 | 100.85 | % | 1.26 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 85.00 | 93.70 | 97.80 | 95.75 | % | 1.13 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 90.00 | 88.60 | 93.00 | 90.80 | % | 1.01 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 95.00 | 83.90 | 88.00 | 85.95 | % | 0.90 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 100.00 | 78.90 | 83.00 | 80.95 | % | 0.81 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 105.00 | 74.00 | 78.20 | 76.10 | % | 0.72 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 110.00 | 69.00 | 73.10 | 71.05 | % | 0.65 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 115.00 | 64.10 | 68.20 | 66.15 | % | 0.58 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 120.00 | 59.20 | 63.40 | 61.30 | % | 0.51 | 0 | 3 | 0.95 | 1.00 | 0.00 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 125.00 | 54.30 | 58.50 | 56.40 | 33.27 | 0.00 | 0.00% | 0.45 | 0 | 5 | 0.88 | 1.00 | 0.00 | -0.01 | 5/26/2026 | 7/2/2026 3:59:58 PM EST |
| 130.00 | 49.40 | 51.80 | 50.60 | 27.13 | 0.00 | 0.00% | 0.39 | 0 | 3 | 0.65 | 0.99 | 0.00 | -0.01 | 5/28/2026 | 7/2/2026 3:59:58 PM EST |
| 135.00 | 44.50 | 47.40 | 45.95 | 45.05 | % | 0.34 | 3 | 3 | 0.65 | 0.98 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 140.00 | 39.60 | 42.00 | 40.80 | 10.20 | 0.00 | 0.00% | 0.29 | 0 | 8 | 0.55 | 0.98 | 0.00 | -0.02 | 3/30/2026 | 7/2/2026 3:59:58 PM EST |
| 145.00 | 34.70 | 38.80 | 36.75 | % | 0.25 | 0 | 1 | 0.62 | 0.97 | 0.00 | -0.02 | 7/2/2026 3:59:58 PM EST | |||
| 150.00 | 29.80 | 34.00 | 31.90 | 31.40 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.57 | 0.95 | 0.00 | -0.03 | 6/29/2026 | 7/2/2026 3:59:58 PM EST |
| 155.00 | 25.10 | 29.20 | 27.15 | 16.62 | 0.00 | 0.00% | 0.18 | 0 | 14 | 0.51 | 0.90 | 0.01 | -0.05 | 6/16/2026 | 7/2/2026 3:59:58 PM EST |
| 160.00 | 20.50 | 24.80 | 22.65 | 19.72 | 0.00 | 0.00% | 0.14 | 0 | 163 | 0.32 | 0.87 | 0.01 | -0.05 | 6/25/2026 | 7/2/2026 3:59:58 PM EST |
| 165.00 | 16.20 | 19.40 | 17.80 | 17.40 | 0.00 | 0.00% | 0.11 | 0 | 144 | 0.28 | 0.80 | 0.01 | -0.07 | 6/25/2026 | 7/2/2026 3:59:58 PM EST |
| 170.00 | 12.30 | 16.00 | 14.15 | 13.98 | -0.07 | -0.50% | 0.08 | 1 | 109 | 0.29 | 0.74 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 175.00 | 8.50 | 12.00 | 10.25 | 10.45 | 0.00 | 0.00% | 0.06 | 0 | 71 | 0.26 | 0.65 | 0.02 | -0.08 | 6/29/2026 | 7/2/2026 3:59:58 PM EST |
| 180.00 | 6.30 | 9.40 | 7.85 | 6.55 | 0.00 | 0.00% | 0.04 | 0 | 75 | 0.28 | 0.54 | 0.02 | -0.08 | 6/26/2026 | 7/2/2026 3:59:58 PM EST |
| 185.00 | 3.00 | 7.10 | 5.05 | 5.60 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.25 | 0.43 | 0.02 | -0.07 | 6/25/2026 | 7/2/2026 3:59:58 PM EST |
| 190.00 | 1.00 | 4.90 | 2.95 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 146 | 0.23 | 0.31 | 0.02 | -0.06 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 4.10 | 2.05 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.22 | 0.20 | 0.02 | -0.05 | 6/23/2026 | 7/2/2026 3:59:58 PM EST |
| 200.00 | 0.15 | 2.90 | 1.53 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.24 | 0.12 | 0.01 | -0.03 | 7/1/2026 | 7/2/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.95 | 0.98 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.59 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 7/2/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 1.95 | 0.98 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.49 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 7/2/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 2.30 | 1.15 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 7/2/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.30 | 1.15 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 7/2/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.45 | 1.23 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 7/2/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.55 | 1.28 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 7/2/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 2.60 | 1.30 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.90 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 7/2/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 2.65 | 1.33 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 7/2/2026 3:59:58 PM EST |
| 130.00 | 0.20 | 1.35 | 0.78 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 190 | 0.55 | -0.01 | 0.00 | -0.01 | 6/25/2026 | 7/2/2026 3:59:58 PM EST |
| 135.00 | 0.15 | 1.20 | 0.68 | 3.53 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.47 | -0.02 | 0.00 | -0.02 | 4/23/2026 | 7/2/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 1.70 | 0.85 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.56 | -0.02 | 0.00 | -0.02 | 5/27/2026 | 7/2/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 3.10 | 1.55 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | -0.03 | 0.00 | -0.02 | 5/29/2026 | 7/2/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 3.10 | 1.55 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.54 | -0.05 | 0.00 | -0.03 | 6/25/2026 | 7/2/2026 3:59:58 PM EST |
| 155.00 | 0.10 | 3.30 | 1.70 | 7.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | -0.10 | 0.01 | -0.05 | 5/15/2026 | 7/2/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 3.90 | 1.95 | 8.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.45 | -0.13 | 0.01 | -0.05 | 6/8/2026 | 7/2/2026 3:59:58 PM EST |
| 165.00 | 0.30 | 4.20 | 2.25 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.28 | -0.20 | 0.01 | -0.07 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 170.00 | 1.40 | 4.80 | 3.10 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.28 | -0.26 | 0.02 | -0.07 | 6/23/2026 | 7/2/2026 3:59:58 PM EST |
| 175.00 | 2.85 | 6.70 | 4.78 | 4.34 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.28 | -0.35 | 0.02 | -0.08 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 180.00 | 5.00 | 8.70 | 6.85 | % | 0.04 | 0 | 0 | 0.28 | -0.46 | 0.02 | -0.08 | 7/2/2026 3:59:58 PM EST | |||
| 185.00 | 7.00 | 11.20 | 9.10 | % | 0.05 | 0 | 0 | 0.26 | -0.57 | 0.02 | -0.07 | 7/2/2026 3:59:58 PM EST | |||
| 190.00 | 10.40 | 14.40 | 12.40 | % | 0.07 | 0 | 0 | 0.25 | -0.69 | 0.02 | -0.06 | 7/2/2026 3:59:58 PM EST | |||
| 195.00 | 14.10 | 18.10 | 16.10 | % | 0.08 | 0 | 0 | 0.34 | -0.80 | 0.02 | -0.05 | 7/2/2026 3:59:58 PM EST | |||
| 200.00 | 18.10 | 22.40 | 20.25 | % | 0.10 | 0 | 0 | 0.36 | -0.88 | 0.01 | -0.03 | 7/2/2026 3:59:58 PM EST |