Options Chain for GLOBE LIFE INC COM (GL) - $156.60 as of 5/22/2026 10:59:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 59.50 | 63.60 | 61.55 | % | 0.65 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:15 PM EST | |||
| 100.00 | 54.50 | 58.60 | 56.55 | % | 0.57 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:15 PM EST | |||
| 105.00 | 49.50 | 53.60 | 51.55 | % | 0.49 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:15 PM EST | |||
| 110.00 | 44.60 | 48.60 | 46.60 | % | 0.42 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:15 PM EST | |||
| 115.00 | 39.50 | 43.70 | 41.60 | % | 0.36 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:15 PM EST | |||
| 120.00 | 34.60 | 38.70 | 36.65 | % | 0.31 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:15 PM EST | |||
| 125.00 | 30.10 | 33.70 | 31.90 | % | 0.26 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.02 | 5/22/2026 4:00:15 PM EST | |||
| 130.00 | 25.60 | 28.60 | 27.10 | 25.69 | 0.00 | 0.00% | 0.21 | 0 | 20 | 0.68 | 0.98 | 0.00 | -0.02 | 5/14/2026 | 5/22/2026 4:00:15 PM EST |
| 135.00 | 20.60 | 23.80 | 22.20 | 20.95 | 0.00 | 0.00% | 0.16 | 0 | 30 | 0.60 | 0.94 | 0.00 | -0.03 | 5/14/2026 | 5/22/2026 4:00:15 PM EST |
| 140.00 | 15.70 | 19.30 | 17.50 | 15.84 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.54 | 0.84 | 0.01 | -0.05 | 5/14/2026 | 5/22/2026 4:00:15 PM EST |
| 145.00 | 11.00 | 13.90 | 12.45 | 11.20 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.40 | 0.72 | 0.02 | -0.07 | 5/14/2026 | 5/22/2026 4:00:15 PM EST |
| 150.00 | 7.70 | 8.90 | 8.30 | 6.70 | 0.00 | 0.00% | 0.06 | 0 | 37 | 0.56 | 0.55 | 0.03 | -0.08 | 5/19/2026 | 5/22/2026 4:00:15 PM EST |
| 155.00 | 4.40 | 5.40 | 4.90 | 5.30 | 0.00 | 0.00% | 0.03 | 0 | 56 | 0.42 | 0.31 | 0.04 | -0.08 | 5/18/2026 | 5/22/2026 4:00:15 PM EST |
| 160.00 | 1.95 | 2.90 | 2.43 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 380 | 0.32 | 0.10 | 0.04 | -0.07 | 5/20/2026 | 5/22/2026 4:00:15 PM EST |
| 165.00 | 0.35 | 1.50 | 0.93 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.26 | 0.00 | 0.03 | -0.06 | 5/18/2026 | 5/22/2026 4:00:15 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 865 | 0.25 | 0.00 | 0.02 | -0.04 | 5/19/2026 | 5/22/2026 4:00:15 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.35 | 0.00 | 0.01 | -0.01 | 5/20/2026 | 5/22/2026 4:00:15 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | -0.01 | 5/22/2026 4:00:15 PM EST | |||
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:15 PM EST | |||
| 190.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:15 PM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:15 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:15 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:15 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:15 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:15 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:15 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:15 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:15 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/22/2026 4:00:15 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | -0.01 | 0.00 | -0.02 | 5/12/2026 | 5/22/2026 4:00:15 PM EST |
| 130.00 | 0.00 | 2.55 | 1.28 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 761 | 0.72 | -0.02 | 0.00 | -0.02 | 5/19/2026 | 5/22/2026 4:00:15 PM EST |
| 135.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.57 | -0.06 | 0.00 | -0.03 | 5/22/2026 4:00:15 PM EST | |||
| 140.00 | 0.35 | 1.65 | 1.00 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.23 | -0.16 | 0.01 | -0.05 | 5/20/2026 | 5/22/2026 4:00:15 PM EST |
| 145.00 | 0.05 | 1.25 | 0.65 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 763 | 0.10 | -0.28 | 0.02 | -0.07 | 5/19/2026 | 5/22/2026 4:00:15 PM EST |
| 150.00 | 1.30 | 2.00 | 1.65 | 3.41 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.08 | -0.45 | 0.03 | -0.08 | 5/19/2026 | 5/22/2026 4:00:15 PM EST |
| 155.00 | 2.55 | 3.50 | 3.03 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 93 | 0.01 | -0.69 | 0.04 | -0.08 | 5/21/2026 | 5/22/2026 4:00:15 PM EST |
| 160.00 | 5.10 | 6.10 | 5.60 | 9.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.03 | -0.90 | 0.04 | -0.07 | 5/12/2026 | 5/22/2026 4:00:15 PM EST |
| 165.00 | 8.20 | 10.20 | 9.20 | 10.40 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.29 | -1.00 | 0.03 | -0.06 | 5/21/2026 | 5/22/2026 4:00:15 PM EST |
| 170.00 | 12.20 | 15.30 | 13.75 | % | 0.08 | 0 | 0 | 0.38 | -1.00 | 0.02 | -0.04 | 5/22/2026 4:00:15 PM EST | |||
| 175.00 | 16.90 | 20.30 | 18.60 | % | 0.11 | 0 | 0 | 0.43 | -1.00 | 0.01 | -0.01 | 5/22/2026 4:00:15 PM EST | |||
| 180.00 | 21.70 | 25.40 | 23.55 | % | 0.13 | 0 | 0 | 0.50 | -1.00 | 0.00 | -0.01 | 5/22/2026 4:00:15 PM EST | |||
| 185.00 | 26.60 | 30.70 | 28.65 | % | 0.15 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:15 PM EST | |||
| 190.00 | 31.70 | 35.70 | 33.70 | % | 0.18 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:15 PM EST | |||
| 195.00 | 36.70 | 40.70 | 38.70 | % | 0.20 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:15 PM EST | |||
| 200.00 | 41.60 | 45.70 | 43.65 | % | 0.22 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:15 PM EST | |||
| 210.00 | 51.70 | 55.70 | 53.70 | % | 0.26 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:15 PM EST |