Options Chain for GLOBE LIFE INC COM (GL) - $142.60 as of 4/3/2026 11:29:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 50.90 | 54.30 | 52.60 | % | 0.58 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 95.00 | 45.80 | 49.40 | 47.60 | % | 0.50 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 100.00 | 40.70 | 44.40 | 42.55 | % | 0.43 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 105.00 | 35.80 | 39.40 | 37.60 | % | 0.36 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 110.00 | 30.80 | 34.30 | 32.55 | % | 0.30 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 115.00 | 26.20 | 29.50 | 27.85 | % | 0.24 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 120.00 | 21.30 | 24.60 | 22.95 | % | 0.19 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.02 | 4/2/2026 4:00:13 PM EST | |||
| 125.00 | 16.60 | 19.70 | 18.15 | 13.36 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.73 | 0.97 | 0.01 | -0.03 | 3/19/2026 | 4/2/2026 4:00:13 PM EST |
| 130.00 | 11.80 | 14.40 | 13.10 | 9.00 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.58 | 0.91 | 0.02 | -0.05 | 3/19/2026 | 4/2/2026 4:00:13 PM EST |
| 135.00 | 7.40 | 9.90 | 8.65 | 6.30 | 0.00 | 0.00% | 0.06 | 0 | 33 | 0.48 | 0.81 | 0.03 | -0.08 | 4/1/2026 | 4/2/2026 4:00:13 PM EST |
| 140.00 | 3.80 | 5.60 | 4.70 | 3.86 | 0.00 | 0.00% | 0.03 | 0 | 503 | 0.29 | 0.63 | 0.05 | -0.10 | 4/1/2026 | 4/2/2026 4:00:13 PM EST |
| 145.00 | 1.25 | 2.65 | 1.95 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 290 | 0.26 | 0.38 | 0.05 | -0.10 | 4/1/2026 | 4/2/2026 4:00:13 PM EST |
| 150.00 | 0.10 | 1.25 | 0.68 | 0.95 | +0.65 | +216.67% | 0.00 | 27 | 39 | 0.24 | 0.18 | 0.03 | -0.06 | 4/2/2026 | 4/2/2026 4:00:13 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.37 | 0.07 | 0.02 | -0.03 | 4/1/2026 | 4/2/2026 4:00:13 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.30 | 0.02 | 0.01 | -0.01 | 3/24/2026 | 4/2/2026 4:00:13 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.55 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 4:00:13 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 180.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 190.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 195.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 200.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 3.40 | 1.70 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.11 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/2/2026 4:00:13 PM EST |
| 95.00 | 0.00 | 3.40 | 1.70 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/2/2026 4:00:13 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/2/2026 4:00:13 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 4/2/2026 4:00:13 PM EST |
| 110.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 4/2/2026 4:00:13 PM EST |
| 115.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.93 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/2/2026 4:00:13 PM EST |
| 120.00 | 0.00 | 0.80 | 0.40 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | -0.01 | 0.00 | -0.02 | 3/26/2026 | 4/2/2026 4:00:13 PM EST |
| 125.00 | 0.00 | 1.10 | 0.55 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.59 | -0.03 | 0.01 | -0.03 | 4/1/2026 | 4/2/2026 4:00:13 PM EST |
| 130.00 | 0.20 | 2.00 | 1.10 | 0.55 | -1.15 | -67.65% | 0.01 | 5 | 48 | 0.43 | -0.09 | 0.02 | -0.05 | 4/2/2026 | 4/2/2026 4:00:13 PM EST |
| 135.00 | 0.60 | 1.70 | 1.15 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 306 | 0.33 | -0.19 | 0.03 | -0.08 | 3/24/2026 | 4/2/2026 4:00:13 PM EST |
| 140.00 | 1.80 | 2.90 | 2.35 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 93 | 0.30 | -0.37 | 0.05 | -0.10 | 3/26/2026 | 4/2/2026 4:00:13 PM EST |
| 145.00 | 3.80 | 5.40 | 4.60 | 8.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.27 | -0.62 | 0.05 | -0.10 | 3/9/2026 | 4/2/2026 4:00:13 PM EST |
| 150.00 | 6.90 | 9.50 | 8.20 | % | 0.05 | 0 | 0 | 0.40 | -0.82 | 0.03 | -0.06 | 4/2/2026 4:00:13 PM EST | |||
| 155.00 | 11.40 | 14.30 | 12.85 | % | 0.08 | 0 | 0 | 0.53 | -0.93 | 0.02 | -0.03 | 4/2/2026 4:00:13 PM EST | |||
| 160.00 | 16.50 | 19.50 | 18.00 | % | 0.11 | 0 | 0 | 0.66 | -0.98 | 0.01 | -0.01 | 4/2/2026 4:00:13 PM EST | |||
| 165.00 | 20.80 | 24.50 | 22.65 | % | 0.14 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 170.00 | 25.80 | 29.50 | 27.65 | % | 0.16 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 175.00 | 30.80 | 34.50 | 32.65 | % | 0.19 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 180.00 | 35.80 | 39.50 | 37.65 | % | 0.21 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 185.00 | 40.80 | 44.50 | 42.65 | % | 0.23 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 190.00 | 45.80 | 49.50 | 47.65 | % | 0.25 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 195.00 | 50.80 | 54.50 | 52.65 | % | 0.27 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 200.00 | 55.80 | 59.50 | 57.65 | % | 0.29 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST |