Options Chain for GLOBE LIFE INC COM (GL) - $152.54 as of 4/30/2026 12:07:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 56.20 | 60.40 | 58.30 | % | 0.61 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 100.00 | 51.40 | 55.40 | 53.40 | % | 0.53 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 105.00 | 46.70 | 50.70 | 48.70 | % | 0.46 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 110.00 | 42.50 | 45.80 | 44.15 | % | 0.40 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 115.00 | 37.70 | 40.90 | 39.30 | % | 0.34 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 5/1/2026 4:00:08 PM EST | |||
| 120.00 | 32.50 | 35.70 | 34.10 | % | 0.28 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.02 | 5/1/2026 4:00:08 PM EST | |||
| 125.00 | 28.00 | 31.00 | 29.50 | % | 0.24 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.02 | 5/1/2026 4:00:08 PM EST | |||
| 130.00 | 23.20 | 25.90 | 24.55 | % | 0.19 | 0 | 0 | 0.51 | 0.95 | 0.01 | -0.03 | 5/1/2026 4:00:08 PM EST | |||
| 135.00 | 18.90 | 20.90 | 19.90 | % | 0.15 | 0 | 0 | 0.34 | 0.91 | 0.01 | -0.04 | 5/1/2026 4:00:08 PM EST | |||
| 140.00 | 14.10 | 16.30 | 15.20 | % | 0.11 | 0 | 0 | 0.29 | 0.84 | 0.02 | -0.05 | 5/1/2026 4:00:08 PM EST | |||
| 145.00 | 10.40 | 11.10 | 10.75 | 11.16 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.25 | 0.75 | 0.02 | -0.06 | 4/27/2026 | 5/1/2026 4:00:08 PM EST |
| 150.00 | 6.70 | 7.90 | 7.30 | 8.00 | +0.95 | +13.48% | 0.05 | 1 | 1 | 0.24 | 0.63 | 0.03 | -0.07 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 155.00 | 3.80 | 5.10 | 4.45 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.22 | 0.49 | 0.03 | -0.06 | 4/24/2026 | 5/1/2026 4:00:08 PM EST |
| 160.00 | 2.00 | 3.10 | 2.55 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.22 | 0.33 | 0.03 | -0.06 | 4/20/2026 | 5/1/2026 4:00:08 PM EST |
| 165.00 | 0.95 | 1.80 | 1.38 | % | 0.01 | 0 | 0 | 0.22 | 0.21 | 0.02 | -0.04 | 5/1/2026 4:00:08 PM EST | |||
| 170.00 | 0.45 | 1.40 | 0.93 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.23 | 0.12 | 0.02 | -0.03 | 4/28/2026 | 5/1/2026 4:00:08 PM EST |
| 175.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.32 | 0.05 | 0.01 | -0.01 | 5/1/2026 4:00:08 PM EST | |||
| 180.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.01 | 5/1/2026 4:00:08 PM EST | |||
| 185.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 190.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 100.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 105.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 115.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 5/1/2026 4:00:08 PM EST | |||
| 120.00 | 0.00 | 2.60 | 1.30 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | -0.01 | 0.00 | -0.02 | 4/21/2026 | 5/1/2026 4:00:08 PM EST |
| 125.00 | 0.00 | 1.30 | 0.65 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | -0.02 | 0.00 | -0.02 | 4/21/2026 | 5/1/2026 4:00:08 PM EST |
| 130.00 | 0.50 | 2.00 | 1.25 | % | 0.01 | 0 | 0 | 0.39 | -0.05 | 0.01 | -0.03 | 5/1/2026 4:00:08 PM EST | |||
| 135.00 | 0.75 | 2.75 | 1.75 | % | 0.01 | 0 | 0 | 0.36 | -0.09 | 0.01 | -0.04 | 5/1/2026 4:00:08 PM EST | |||
| 140.00 | 1.20 | 1.90 | 1.55 | 1.39 | -0.41 | -22.78% | 0.01 | 1 | 5 | 0.28 | -0.16 | 0.02 | -0.05 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 145.00 | 1.95 | 2.65 | 2.30 | 1.85 | -0.83 | -30.97% | 0.02 | 1 | 6 | 0.26 | -0.25 | 0.02 | -0.06 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 150.00 | 3.20 | 3.90 | 3.55 | 5.80 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.24 | -0.37 | 0.03 | -0.07 | 4/22/2026 | 5/1/2026 4:00:08 PM EST |
| 155.00 | 5.40 | 6.20 | 5.80 | 7.90 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.23 | -0.51 | 0.03 | -0.06 | 4/22/2026 | 5/1/2026 4:00:08 PM EST |
| 160.00 | 8.50 | 9.60 | 9.05 | % | 0.06 | 0 | 0 | 0.24 | -0.67 | 0.03 | -0.06 | 5/1/2026 4:00:08 PM EST | |||
| 165.00 | 11.00 | 13.70 | 12.35 | % | 0.07 | 0 | 0 | 0.29 | -0.79 | 0.02 | -0.04 | 5/1/2026 4:00:08 PM EST | |||
| 170.00 | 15.50 | 18.30 | 16.90 | % | 0.10 | 0 | 0 | 0.33 | -0.88 | 0.02 | -0.03 | 5/1/2026 4:00:08 PM EST | |||
| 175.00 | 20.30 | 23.40 | 21.85 | % | 0.12 | 0 | 0 | 0.34 | -0.95 | 0.01 | -0.01 | 5/1/2026 4:00:08 PM EST | |||
| 180.00 | 25.30 | 29.20 | 27.25 | % | 0.15 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 5/1/2026 4:00:08 PM EST | |||
| 185.00 | 30.30 | 34.50 | 32.40 | % | 0.18 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 190.00 | 35.30 | 39.60 | 37.45 | % | 0.20 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 195.00 | 40.30 | 44.60 | 42.45 | % | 0.22 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 200.00 | 45.30 | 49.60 | 47.45 | % | 0.24 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 210.00 | 55.30 | 59.60 | 57.45 | % | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST |