Options Chain for GLOBUS MED INC CL A (GMED) - $86.44 as of 11/5/2026 7:07:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 30.10 | 33.90 | 32.00 | % | 0.58 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:05 PM EST | |||
| 60.00 | 25.10 | 29.00 | 27.05 | 23.20 | 0.00 | 0.00% | 0.45 | 0 | 4 | 1.67 | 0.98 | 0.00 | -0.01 | 10/29/2026 | 11/4/2026 4:00:05 PM EST |
| 65.00 | 20.50 | 23.10 | 21.80 | % | 0.34 | 0 | 0 | 1.17 | 0.94 | 0.01 | -0.03 | 11/4/2026 4:00:05 PM EST | |||
| 67.50 | 18.00 | 20.80 | 19.40 | % | 0.29 | 0 | 0 | 1.11 | 0.91 | 0.01 | -0.04 | 11/4/2026 4:00:05 PM EST | |||
| 70.00 | 15.50 | 18.30 | 16.90 | % | 0.24 | 0 | 0 | 0.99 | 0.88 | 0.01 | -0.06 | 11/4/2026 4:00:05 PM EST | |||
| 72.50 | 13.00 | 16.70 | 14.85 | % | 0.20 | 0 | 0 | 1.08 | 0.82 | 0.01 | -0.09 | 11/4/2026 4:00:05 PM EST | |||
| 75.00 | 11.50 | 14.00 | 12.75 | 7.20 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.92 | 0.78 | 0.02 | -0.09 | 10/21/2026 | 11/4/2026 4:00:05 PM EST |
| 77.50 | 9.00 | 11.80 | 10.40 | 6.90 | 0.00 | 0.00% | 0.13 | 0 | 613 | 0.85 | 0.70 | 0.02 | -0.12 | 10/26/2026 | 11/4/2026 4:00:05 PM EST |
| 80.00 | 7.70 | 9.80 | 8.75 | 9.03 | 0.00 | 0.00% | 0.11 | 0 | 53 | 1.09 | 0.63 | 0.03 | -0.13 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 82.50 | 5.70 | 8.50 | 7.10 | 7.25 | 0.00 | 0.00% | 0.09 | 0 | 58 | 1.01 | 0.55 | 0.03 | -0.13 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 85.00 | 4.10 | 6.40 | 5.25 | 5.76 | 0.00 | 0.00% | 0.06 | 0 | 285 | 0.89 | 0.45 | 0.03 | -0.14 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 87.50 | 3.80 | 6.30 | 5.05 | 3.98 | 0.00 | 0.00% | 0.06 | 0 | 151 | 0.98 | 0.36 | 0.03 | -0.14 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 90.00 | 2.65 | 3.90 | 3.28 | 3.16 | 0.00 | 0.00% | 0.04 | 0 | 569 | 0.83 | 0.28 | 0.03 | -0.14 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 92.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 95.00 | 0.00 | 3.90 | 1.95 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.95 | 0.17 | 0.03 | -0.13 | 10/22/2026 | 11/4/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 1.00 | 0.10 | 0.02 | -0.11 | 11/4/2026 4:00:05 PM EST | |||
| 105.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.09 | 0.06 | 0.02 | -0.09 | 11/4/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.20 | 0.04 | 0.01 | -0.07 | 11/4/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.78 | -0.02 | 0.00 | -0.01 | 10/22/2026 | 11/4/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 1.65 | 0.83 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.35 | -0.06 | 0.01 | -0.03 | 10/8/2026 | 11/4/2026 4:00:05 PM EST |
| 67.50 | 0.00 | 2.20 | 1.10 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.36 | -0.09 | 0.01 | -0.04 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 2.40 | 1.20 | 1.22 | 0.00 | 0.00% | 0.02 | 0 | 510 | 1.27 | -0.12 | 0.01 | -0.06 | 10/30/2026 | 11/4/2026 4:00:05 PM EST |
| 72.50 | 0.25 | 2.60 | 1.43 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.70 | -0.18 | 0.01 | -0.09 | 10/30/2026 | 11/4/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 2.45 | 1.23 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.02 | -0.22 | 0.02 | -0.09 | 10/30/2026 | 11/4/2026 4:00:05 PM EST |
| 77.50 | 1.20 | 1.80 | 1.50 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 1,005 | 0.50 | -0.30 | 0.02 | -0.12 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 80.00 | 1.45 | 2.40 | 1.93 | 4.48 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.44 | -0.37 | 0.03 | -0.13 | 10/30/2026 | 11/4/2026 4:00:05 PM EST |
| 82.50 | 2.20 | 3.20 | 2.70 | 2.88 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.40 | -0.45 | 0.03 | -0.13 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 85.00 | 3.10 | 4.20 | 3.65 | % | 0.04 | 0 | 0 | 0.36 | -0.55 | 0.03 | -0.14 | 11/4/2026 4:00:05 PM EST | |||
| 87.50 | 3.70 | 5.40 | 4.55 | 4.80 | 0.00 | 0.00% | 0.05 | 0 | 1,027 | 0.26 | -0.64 | 0.03 | -0.14 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 90.00 | 4.80 | 6.90 | 5.85 | 6.00 | 0.00 | 0.00% | 0.07 | 0 | 58 | 0.19 | -0.72 | 0.03 | -0.14 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 92.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 95.00 | 9.10 | 11.50 | 10.30 | % | 0.11 | 0 | 0 | 0.18 | -0.83 | 0.03 | -0.13 | 11/4/2026 4:00:05 PM EST | |||
| 100.00 | 11.90 | 15.80 | 13.85 | % | 0.14 | 0 | 0 | 0.99 | -0.90 | 0.02 | -0.11 | 11/4/2026 4:00:05 PM EST | |||
| 105.00 | 16.30 | 20.40 | 18.35 | % | 0.17 | 0 | 0 | 1.09 | -0.94 | 0.02 | -0.09 | 11/4/2026 4:00:05 PM EST | |||
| 110.00 | 21.30 | 25.20 | 23.25 | % | 0.21 | 0 | 0 | 1.20 | -0.96 | 0.01 | -0.07 | 11/4/2026 4:00:05 PM EST |