Options Chain for GLOBUS MED INC CL A (GMED) - $62.00 as of 10/21/2025 7:39:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.50 | 28.60 | 26.55 | % | 0.76 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:53 PM EST | |||
| 37.50 | 22.00 | 26.10 | 24.05 | % | 0.64 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:53 PM EST | |||
| 40.00 | 19.50 | 23.60 | 21.55 | % | 0.54 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:53 PM EST | |||
| 42.50 | 17.30 | 20.80 | 19.05 | % | 0.45 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 10/20/2025 3:59:53 PM EST | |||
| 45.00 | 14.80 | 18.50 | 16.65 | % | 0.37 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.02 | 10/20/2025 3:59:53 PM EST | |||
| 47.50 | 12.40 | 15.80 | 14.10 | % | 0.30 | 0 | 0 | 0.94 | 0.97 | 0.01 | -0.03 | 10/20/2025 3:59:53 PM EST | |||
| 50.00 | 10.20 | 14.10 | 12.15 | % | 0.24 | 0 | 0 | 0.86 | 0.94 | 0.01 | -0.03 | 10/20/2025 3:59:53 PM EST | |||
| 52.50 | 8.10 | 11.00 | 9.55 | % | 0.18 | 0 | 0 | 0.72 | 0.89 | 0.02 | -0.04 | 10/20/2025 3:59:53 PM EST | |||
| 55.00 | 7.60 | 10.10 | 8.85 | 4.95 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.63 | 0.82 | 0.03 | -0.05 | 10/15/2025 | 10/20/2025 3:59:53 PM EST |
| 57.50 | 5.90 | 7.30 | 6.60 | 6.40 | 0.00 | 0.00% | 0.11 | 0 | 74 | 0.54 | 0.73 | 0.04 | -0.06 | 10/20/2025 | 10/20/2025 3:59:53 PM EST |
| 60.00 | 4.50 | 6.10 | 5.30 | 4.80 | 0.00 | 0.00% | 0.09 | 0 | 43 | 0.57 | 0.63 | 0.04 | -0.07 | 10/20/2025 | 10/20/2025 3:59:53 PM EST |
| 62.50 | 3.30 | 4.60 | 3.95 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 649 | 0.56 | 0.52 | 0.05 | -0.07 | 10/20/2025 | 10/20/2025 3:59:53 PM EST |
| 65.00 | 2.40 | 2.65 | 2.53 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 9,263 | 0.50 | 0.41 | 0.04 | -0.06 | 10/20/2025 | 10/20/2025 3:59:53 PM EST |
| 70.00 | 1.15 | 1.25 | 1.20 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 418 | 0.50 | 0.22 | 0.03 | -0.04 | 10/20/2025 | 10/20/2025 3:59:53 PM EST |
| 75.00 | 0.45 | 0.60 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.51 | 0.10 | 0.02 | -0.02 | 10/20/2025 | 10/20/2025 3:59:53 PM EST |
| 80.00 | 0.20 | 0.30 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 9,035 | 0.51 | 0.04 | 0.01 | -0.01 | 10/20/2025 | 10/20/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 10/20/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:53 PM EST | |||
| 37.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:53 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 10/20/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.02 | 10/20/2025 3:59:53 PM EST | |||
| 47.50 | 0.00 | 0.85 | 0.43 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.61 | -0.03 | 0.01 | -0.03 | 10/14/2025 | 10/20/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 1.60 | 0.80 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.63 | -0.06 | 0.01 | -0.03 | 10/15/2025 | 10/20/2025 3:59:53 PM EST |
| 52.50 | 0.60 | 0.95 | 0.78 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.57 | -0.11 | 0.02 | -0.04 | 10/17/2025 | 10/20/2025 3:59:53 PM EST |
| 55.00 | 0.35 | 2.40 | 1.38 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.47 | -0.18 | 0.03 | -0.05 | 10/20/2025 | 10/20/2025 3:59:53 PM EST |
| 57.50 | 1.75 | 2.20 | 1.98 | 2.95 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.55 | -0.27 | 0.04 | -0.06 | 10/14/2025 | 10/20/2025 3:59:53 PM EST |
| 60.00 | 1.85 | 3.20 | 2.53 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.49 | -0.37 | 0.04 | -0.07 | 10/16/2025 | 10/20/2025 3:59:53 PM EST |
| 62.50 | 2.80 | 4.50 | 3.65 | % | 0.06 | 0 | 0 | 0.48 | -0.48 | 0.05 | -0.07 | 10/20/2025 3:59:53 PM EST | |||
| 65.00 | 4.00 | 5.90 | 4.95 | % | 0.08 | 0 | 0 | 0.44 | -0.59 | 0.04 | -0.06 | 10/20/2025 3:59:53 PM EST | |||
| 70.00 | 8.10 | 10.80 | 9.45 | % | 0.13 | 0 | 0 | 0.82 | -0.78 | 0.03 | -0.04 | 10/20/2025 3:59:53 PM EST | |||
| 75.00 | 12.70 | 15.70 | 14.20 | % | 0.19 | 0 | 0 | 0.94 | -0.90 | 0.02 | -0.02 | 10/20/2025 3:59:53 PM EST | |||
| 80.00 | 17.40 | 20.50 | 18.95 | % | 0.24 | 0 | 0 | 1.06 | -0.96 | 0.01 | -0.01 | 10/20/2025 3:59:53 PM EST | |||
| 85.00 | 21.50 | 25.60 | 23.55 | % | 0.28 | 0 | 0 | 1.23 | -0.99 | 0.00 | 0.00 | 10/20/2025 3:59:53 PM EST |