Options Chain for GLOBE LIFE INC COM (GL) - $184.00 as of 7/23/2026 11:11:37 AM 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 | 93.50 | 96.50 | 95.00 | % | 1.27 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/23/2026 9:59:05 AM EST | |||
| 80.00 | 88.30 | 91.60 | 89.95 | 92.80 | % | 1.12 | 1 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 9:59:05 AM EST | |
| 85.00 | 83.70 | 86.60 | 85.15 | % | 1.00 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/23/2026 9:59:05 AM EST | |||
| 90.00 | 78.70 | 81.60 | 80.15 | 82.80 | % | 0.89 | 1 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 9:59:05 AM EST | |
| 95.00 | 73.60 | 76.60 | 75.10 | % | 0.79 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/23/2026 9:59:05 AM EST | |||
| 100.00 | 68.10 | 72.00 | 70.05 | % | 0.70 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/23/2026 9:59:05 AM EST | |||
| 105.00 | 63.20 | 67.10 | 65.15 | % | 0.62 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/23/2026 9:59:05 AM EST | |||
| 110.00 | 58.30 | 62.00 | 60.15 | % | 0.55 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 7/23/2026 9:59:05 AM EST | |||
| 115.00 | 53.80 | 56.80 | 55.30 | % | 0.48 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/23/2026 9:59:05 AM EST | |||
| 120.00 | 48.50 | 51.80 | 50.15 | % | 0.42 | 0 | 3 | 0.90 | 1.00 | 0.00 | 0.00 | 7/23/2026 9:59:05 AM EST | |||
| 125.00 | 43.80 | 46.90 | 45.35 | 33.27 | 0.00 | 0.00% | 0.36 | 0 | 5 | 0.81 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 7/23/2026 9:59:05 AM EST |
| 130.00 | 39.10 | 42.00 | 40.55 | 27.13 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.72 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/23/2026 9:59:05 AM EST |
| 135.00 | 34.10 | 37.00 | 35.55 | 45.05 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.65 | 1.00 | 0.00 | -0.01 | 7/2/2026 | 7/23/2026 9:59:05 AM EST |
| 140.00 | 29.30 | 32.30 | 30.80 | 44.57 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.59 | 0.99 | 0.00 | -0.04 | 7/22/2026 | 7/23/2026 9:59:05 AM EST |
| 145.00 | 24.10 | 27.50 | 25.80 | % | 0.18 | 0 | 1 | 0.52 | 0.98 | 0.00 | -0.07 | 7/23/2026 9:59:05 AM EST | |||
| 150.00 | 19.50 | 22.30 | 20.90 | 34.60 | 0.00 | 0.00% | 0.14 | 0 | 25 | 0.46 | 0.96 | 0.01 | -0.08 | 7/22/2026 | 7/23/2026 9:59:05 AM EST |
| 155.00 | 15.20 | 18.00 | 16.60 | 26.51 | 0.00 | 0.00% | 0.11 | 0 | 41 | 0.41 | 0.92 | 0.01 | -0.09 | 7/15/2026 | 7/23/2026 9:59:05 AM EST |
| 160.00 | 11.00 | 13.80 | 12.40 | 21.90 | 0.00 | 0.00% | 0.08 | 0 | 182 | 0.37 | 0.84 | 0.02 | -0.11 | 7/15/2026 | 7/23/2026 9:59:05 AM EST |
| 165.00 | 7.10 | 9.30 | 8.20 | 8.90 | -12.03 | -57.48% | 0.05 | 3 | 139 | 0.20 | 0.74 | 0.03 | -0.12 | 7/23/2026 | 7/23/2026 9:59:05 AM EST |
| 170.00 | 4.10 | 6.30 | 5.20 | 13.30 | 0.00 | 0.00% | 0.03 | 0 | 140 | 0.22 | 0.61 | 0.03 | -0.12 | 7/15/2026 | 7/23/2026 9:59:05 AM EST |
| 175.00 | 2.10 | 4.70 | 3.40 | 3.50 | -10.38 | -74.79% | 0.02 | 28 | 106 | 0.23 | 0.46 | 0.03 | -0.11 | 7/23/2026 | 7/23/2026 9:59:05 AM EST |
| 180.00 | 0.40 | 3.20 | 1.80 | 1.90 | -6.50 | -77.39% | 0.01 | 25 | 107 | 0.19 | 0.30 | 0.03 | -0.08 | 7/23/2026 | 7/23/2026 9:59:05 AM EST |
| 185.00 | 0.00 | 2.40 | 1.20 | 0.73 | -5.37 | -88.04% | 0.01 | 1 | 122 | 0.36 | 0.18 | 0.02 | -0.06 | 7/23/2026 | 7/23/2026 9:59:05 AM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 274 | 0.41 | 0.09 | 0.01 | -0.03 | 7/17/2026 | 7/23/2026 9:59:05 AM EST |
| 195.00 | 0.00 | 2.10 | 1.05 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 303 | 0.47 | 0.04 | 0.01 | -0.02 | 7/22/2026 | 7/23/2026 9:59:05 AM EST |
| 200.00 | 0.00 | 1.25 | 0.63 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.52 | 0.02 | 0.00 | -0.01 | 7/22/2026 | 7/23/2026 9:59:05 AM 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 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.04 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 7/23/2026 9:59:05 AM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.90 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 7/23/2026 9:59:05 AM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 7/23/2026 9:59:05 AM EST |
| 90.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 7/23/2026 9:59:05 AM EST | |||
| 95.00 | 0.00 | 2.10 | 1.05 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.52 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 7/23/2026 9:59:05 AM EST |
| 100.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/23/2026 9:59:05 AM EST | |||
| 105.00 | 0.00 | 2.10 | 1.05 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 7/23/2026 9:59:05 AM EST |
| 110.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/23/2026 9:59:05 AM EST | |||
| 115.00 | 0.00 | 2.10 | 1.05 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/23/2026 9:59:05 AM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/23/2026 9:59:05 AM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 7/23/2026 9:59:05 AM EST |
| 130.00 | 0.10 | 0.75 | 0.43 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.55 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/23/2026 9:59:05 AM EST |
| 135.00 | 0.00 | 0.60 | 0.30 | 3.53 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 7/23/2026 9:59:05 AM EST |
| 140.00 | 0.00 | 1.80 | 0.90 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.63 | -0.01 | 0.00 | -0.04 | 7/22/2026 | 7/23/2026 9:59:05 AM EST |
| 145.00 | 0.00 | 1.45 | 0.73 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | -0.02 | 0.00 | -0.07 | 5/29/2026 | 7/23/2026 9:59:05 AM EST |
| 150.00 | 0.00 | 2.65 | 1.33 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.51 | -0.04 | 0.01 | -0.08 | 6/25/2026 | 7/23/2026 9:59:05 AM EST |
| 155.00 | 0.45 | 1.55 | 1.00 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 489 | 0.44 | -0.08 | 0.01 | -0.09 | 7/22/2026 | 7/23/2026 9:59:05 AM EST |
| 160.00 | 0.10 | 2.95 | 1.53 | 1.74 | +0.70 | +67.31% | 0.01 | 2 | 7 | 0.30 | -0.16 | 0.02 | -0.11 | 7/23/2026 | 7/23/2026 9:59:05 AM EST |
| 165.00 | 1.40 | 4.40 | 2.90 | 2.74 | +1.44 | +110.77% | 0.02 | 2 | 128 | 0.31 | -0.26 | 0.03 | -0.12 | 7/23/2026 | 7/23/2026 9:59:05 AM EST |
| 170.00 | 3.20 | 5.60 | 4.40 | 4.64 | +1.53 | +49.20% | 0.03 | 2 | 3 | 0.30 | -0.39 | 0.03 | -0.12 | 7/23/2026 | 7/23/2026 9:59:05 AM EST |
| 175.00 | 5.80 | 8.80 | 7.30 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 492 | 0.29 | -0.54 | 0.03 | -0.11 | 7/22/2026 | 7/23/2026 9:59:05 AM EST |
| 180.00 | 10.20 | 12.20 | 11.20 | 11.74 | +6.94 | +144.59% | 0.06 | 11 | 12 | 0.32 | -0.70 | 0.03 | -0.08 | 7/23/2026 | 7/23/2026 9:59:05 AM EST |
| 185.00 | 13.90 | 16.80 | 15.35 | 11.50 | +4.30 | +59.73% | 0.08 | 1 | 71 | 0.34 | -0.82 | 0.02 | -0.06 | 7/23/2026 | 7/23/2026 9:59:05 AM EST |
| 190.00 | 19.20 | 21.60 | 20.40 | 9.20 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.42 | -0.91 | 0.01 | -0.03 | 7/20/2026 | 7/23/2026 9:59:05 AM EST |
| 195.00 | 23.30 | 27.50 | 25.40 | % | 0.13 | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.02 | 7/23/2026 9:59:05 AM EST | |||
| 200.00 | 28.20 | 32.50 | 30.35 | % | 0.15 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 7/23/2026 9:59:05 AM EST |