Options Chain for GLOBE LIFE INC COM (GL) - $173.48 as of 7/27/2026 5:06:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 48.80 | 52.90 | 50.85 | % | 0.41 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 130.00 | 43.90 | 48.00 | 45.95 | % | 0.35 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 135.00 | 39.00 | 43.00 | 41.00 | % | 0.30 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 140.00 | 34.00 | 38.00 | 36.00 | % | 0.26 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 145.00 | 29.30 | 33.40 | 31.35 | % | 0.22 | 0 | 0 | 0.52 | 0.96 | 0.00 | -0.03 | 7/27/2026 4:00:04 PM EST | |||
| 150.00 | 24.50 | 28.50 | 26.50 | % | 0.18 | 0 | 0 | 0.47 | 0.93 | 0.01 | -0.04 | 7/27/2026 4:00:04 PM EST | |||
| 155.00 | 19.70 | 23.90 | 21.80 | % | 0.14 | 0 | 0 | 0.43 | 0.88 | 0.01 | -0.05 | 7/27/2026 4:00:04 PM EST | |||
| 160.00 | 15.30 | 19.40 | 17.35 | % | 0.11 | 0 | 0 | 0.29 | 0.81 | 0.01 | -0.06 | 7/27/2026 4:00:04 PM EST | |||
| 165.00 | 11.40 | 15.50 | 13.45 | % | 0.08 | 0 | 0 | 0.28 | 0.73 | 0.02 | -0.07 | 7/27/2026 4:00:04 PM EST | |||
| 170.00 | 8.50 | 10.90 | 9.70 | % | 0.06 | 0 | 0 | 0.26 | 0.63 | 0.02 | -0.07 | 7/27/2026 4:00:04 PM EST | |||
| 175.00 | 5.90 | 8.70 | 7.30 | 15.68 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.27 | 0.53 | 0.02 | -0.08 | 7/17/2026 | 7/27/2026 4:00:04 PM EST |
| 180.00 | 3.60 | 5.80 | 4.70 | 4.65 | +2.03 | +77.49% | 0.03 | 1 | 1 | 0.25 | 0.41 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 185.00 | 2.05 | 4.30 | 3.18 | 2.75 | +1.15 | +71.88% | 0.02 | 1 | 6 | 0.25 | 0.31 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 190.00 | 1.05 | 2.95 | 2.00 | 1.70 | % | 0.01 | 1 | 0 | 0.25 | 0.21 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 195.00 | 0.00 | 3.00 | 1.50 | 0.95 | -2.59 | -73.17% | 0.01 | 1 | 33 | 0.35 | 0.13 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.37 | 0.08 | 0.01 | -0.03 | 7/27/2026 4:00:04 PM EST | |||
| 210.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.37 | 0.03 | 0.00 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 220.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 488 | 0.50 | 0.01 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 270.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.53 | -0.04 | 0.00 | -0.03 | 7/27/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 3.10 | 1.55 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.47 | -0.07 | 0.01 | -0.04 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.42 | -0.12 | 0.01 | -0.05 | 7/27/2026 4:00:04 PM EST | |||
| 160.00 | 1.15 | 3.10 | 2.13 | % | 0.01 | 0 | 0 | 0.28 | -0.19 | 0.01 | -0.06 | 7/27/2026 4:00:04 PM EST | |||
| 165.00 | 2.30 | 3.90 | 3.10 | % | 0.02 | 0 | 0 | 0.27 | -0.27 | 0.02 | -0.07 | 7/27/2026 4:00:04 PM EST | |||
| 170.00 | 3.60 | 5.50 | 4.55 | 4.94 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.26 | -0.37 | 0.02 | -0.07 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 175.00 | 5.50 | 8.10 | 6.80 | % | 0.04 | 0 | 0 | 0.26 | -0.47 | 0.02 | -0.08 | 7/27/2026 4:00:04 PM EST | |||
| 180.00 | 8.20 | 10.00 | 9.10 | 5.94 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.24 | -0.59 | 0.02 | -0.07 | 7/20/2026 | 7/27/2026 4:00:04 PM EST |
| 185.00 | 10.20 | 14.40 | 12.30 | % | 0.07 | 0 | 0 | 0.22 | -0.69 | 0.02 | -0.06 | 7/27/2026 4:00:04 PM EST | |||
| 190.00 | 14.20 | 18.30 | 16.25 | % | 0.09 | 0 | 0 | 0.32 | -0.79 | 0.02 | -0.05 | 7/27/2026 4:00:04 PM EST | |||
| 195.00 | 19.60 | 22.60 | 21.10 | % | 0.11 | 0 | 0 | 0.35 | -0.87 | 0.01 | -0.04 | 7/27/2026 4:00:04 PM EST | |||
| 200.00 | 24.60 | 27.40 | 26.00 | % | 0.13 | 0 | 0 | 0.38 | -0.92 | 0.01 | -0.03 | 7/27/2026 4:00:04 PM EST | |||
| 210.00 | 33.50 | 37.70 | 35.60 | % | 0.17 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 220.00 | 43.50 | 47.70 | 45.60 | % | 0.21 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 230.00 | 53.50 | 57.70 | 55.60 | % | 0.24 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 240.00 | 63.50 | 67.70 | 65.60 | % | 0.27 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 250.00 | 73.50 | 77.70 | 75.60 | % | 0.30 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 260.00 | 83.50 | 87.70 | 85.60 | % | 0.33 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 270.00 | 93.50 | 97.70 | 95.60 | % | 0.35 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST |