Options Chain for GLOBUS MED INC CL A (GMED) - $60.50 as of 8/22/2025 3:49:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 23.30 | 26.00 | 24.65 | % | 0.66 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 40.00 | 20.90 | 23.50 | 22.20 | % | 0.55 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 42.50 | 18.40 | 22.40 | 20.40 | % | 0.48 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 45.00 | 15.90 | 19.90 | 17.90 | % | 0.40 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 47.50 | 13.40 | 16.80 | 15.10 | % | 0.32 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 50.00 | 11.00 | 14.90 | 12.95 | % | 0.26 | 0 | 0 | 0.72 | 0.97 | 0.01 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 52.50 | 8.80 | 11.20 | 10.00 | % | 0.19 | 0 | 0 | 0.40 | 0.92 | 0.02 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 55.00 | 8.10 | 9.20 | 8.65 | % | 0.16 | 0 | 0 | 0.41 | 0.87 | 0.03 | -0.03 | 8/22/2025 3:59:52 PM EST | |||
| 57.50 | 6.10 | 6.90 | 6.50 | % | 0.11 | 0 | 0 | 0.28 | 0.80 | 0.04 | -0.03 | 8/22/2025 3:59:52 PM EST | |||
| 60.00 | 4.40 | 5.80 | 5.10 | 3.60 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.33 | 0.70 | 0.05 | -0.03 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 62.50 | 2.90 | 3.30 | 3.10 | 2.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.27 | 0.57 | 0.06 | -0.03 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 65.00 | 1.25 | 3.10 | 2.18 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.29 | 0.43 | 0.06 | -0.03 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 67.50 | 0.65 | 2.05 | 1.35 | 0.86 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.29 | 0.29 | 0.05 | -0.02 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 70.00 | 0.05 | 0.95 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.23 | 0.17 | 0.04 | -0.02 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.45 | 0.05 | 0.02 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 47.50 | 0.00 | 1.85 | 0.93 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.84 | -0.01 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.60 | -0.03 | 0.01 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 52.50 | 0.20 | 0.40 | 0.30 | % | 0.01 | 0 | 0 | 0.35 | -0.08 | 0.02 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 55.00 | 0.45 | 0.65 | 0.55 | 0.59 | -0.28 | -32.19% | 0.01 | 8 | 8 | 0.33 | -0.13 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 57.50 | 0.85 | 1.15 | 1.00 | 1.05 | -0.37 | -26.06% | 0.02 | 16 | 8 | 0.33 | -0.20 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 60.00 | 1.45 | 1.80 | 1.63 | 1.73 | % | 0.03 | 8 | 0 | 0.31 | -0.30 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST | |
| 62.50 | 2.25 | 2.75 | 2.50 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.29 | -0.43 | 0.06 | -0.03 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 65.00 | 2.40 | 4.30 | 3.35 | % | 0.05 | 0 | 0 | 0.33 | -0.57 | 0.06 | -0.03 | 8/22/2025 3:59:52 PM EST | |||
| 67.50 | 5.00 | 6.10 | 5.55 | % | 0.08 | 0 | 0 | 0.27 | -0.71 | 0.05 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 70.00 | 6.90 | 8.20 | 7.55 | % | 0.11 | 0 | 0 | 0.37 | -0.83 | 0.04 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 75.00 | 10.60 | 14.40 | 12.50 | % | 0.17 | 0 | 0 | 0.66 | -0.95 | 0.02 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 80.00 | 16.70 | 19.50 | 18.10 | % | 0.23 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 85.00 | 21.70 | 24.50 | 23.10 | % | 0.27 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 90.00 | 25.80 | 29.50 | 27.65 | % | 0.31 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST |