Options Chain for GLOBUS MED INC CL A (GMED) - $81.00 as of 10/30/2026 7:54:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 36.20 | 40.30 | 38.25 | 38.98 | 0.00 | 0.00% | 0.96 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 10/30/2026 4:00:06 PM EST |
| 42.50 | 33.70 | 37.80 | 35.75 | 39.50 | 0.00 | 0.00% | 0.84 | 0 | 14 | 1.42 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 10/30/2026 4:00:06 PM EST |
| 45.00 | 31.20 | 35.40 | 33.30 | % | 0.74 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 10/30/2026 4:00:06 PM EST | |||
| 47.50 | 28.80 | 33.00 | 30.90 | % | 0.65 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.02 | 10/30/2026 4:00:06 PM EST | |||
| 50.00 | 26.50 | 30.40 | 28.45 | 32.00 | 0.00 | 0.00% | 0.57 | 0 | 41 | 1.11 | 1.00 | 0.00 | -0.02 | 9/1/2026 | 10/30/2026 4:00:06 PM EST |
| 55.00 | 23.00 | 25.50 | 24.25 | 26.10 | 0.00 | 0.00% | 0.44 | 0 | 5 | 0.94 | 0.99 | 0.00 | -0.03 | 6/30/2026 | 10/30/2026 4:00:06 PM EST |
| 60.00 | 18.20 | 20.80 | 19.50 | 27.10 | 0.00 | 0.00% | 0.33 | 0 | 15 | 0.81 | 0.96 | 0.01 | -0.04 | 8/14/2026 | 10/30/2026 4:00:06 PM EST |
| 65.00 | 13.20 | 16.40 | 14.80 | 22.45 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.71 | 0.92 | 0.01 | -0.05 | 6/25/2026 | 10/30/2026 4:00:06 PM EST |
| 67.50 | 11.40 | 14.40 | 12.90 | % | 0.19 | 0 | 0 | 0.68 | 0.88 | 0.02 | -0.05 | 10/30/2026 4:00:06 PM EST | |||
| 70.00 | 9.50 | 12.50 | 11.00 | 10.70 | 0.00 | 0.00% | 0.16 | 0 | 19 | 0.18 | 0.84 | 0.02 | -0.06 | 10/20/2026 | 10/30/2026 4:00:06 PM EST |
| 72.50 | 7.70 | 10.70 | 9.20 | 7.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.22 | 0.80 | 0.02 | -0.06 | 9/11/2026 | 10/30/2026 4:00:06 PM EST |
| 75.00 | 6.30 | 9.10 | 7.70 | 5.84 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.27 | 0.74 | 0.03 | -0.07 | 10/20/2026 | 10/30/2026 4:00:06 PM EST |
| 77.50 | 5.40 | 5.90 | 5.65 | 7.70 | 0.00 | 0.00% | 0.07 | 0 | 39 | 0.24 | 0.68 | 0.03 | -0.07 | 10/29/2026 | 10/30/2026 4:00:06 PM EST |
| 80.00 | 4.20 | 4.80 | 4.50 | 7.00 | 0.00 | 0.00% | 0.06 | 0 | 49 | 0.27 | 0.61 | 0.03 | -0.06 | 10/29/2026 | 10/30/2026 4:00:06 PM EST |
| 82.50 | 3.30 | 4.40 | 3.85 | 3.55 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.32 | 0.53 | 0.03 | -0.06 | 10/21/2026 | 10/30/2026 4:00:06 PM EST |
| 85.00 | 2.00 | 3.40 | 2.70 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.31 | 0.45 | 0.03 | -0.05 | 10/23/2026 | 10/30/2026 4:00:06 PM EST |
| 87.50 | 1.75 | 4.30 | 3.03 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.41 | 0.38 | 0.03 | -0.05 | 10/29/2026 | 10/30/2026 4:00:06 PM EST |
| 90.00 | 0.55 | 3.70 | 2.13 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 72 | 0.37 | 0.31 | 0.03 | -0.04 | 10/27/2026 | 10/30/2026 4:00:06 PM EST |
| 92.50 | 0.90 | 3.30 | 2.10 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.44 | 0.25 | 0.02 | -0.04 | 10/29/2026 | 10/30/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 170 | 0.50 | 0.19 | 0.02 | -0.03 | 10/29/2026 | 10/30/2026 4:00:06 PM EST |
| 97.50 | 0.00 | 2.70 | 1.35 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.71 | 0.15 | 0.01 | -0.02 | 9/1/2026 | 10/30/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 2.55 | 1.28 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.74 | 0.11 | 0.01 | -0.02 | 10/5/2026 | 10/30/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 2.35 | 1.18 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.80 | 0.06 | 0.01 | -0.01 | 9/15/2026 | 10/30/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 2.25 | 1.13 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.87 | 0.03 | 0.00 | -0.01 | 10/26/2026 | 10/30/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.93 | 0.02 | 0.00 | 0.00 | 7/14/2026 | 10/30/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.00 | 0.01 | 0.00 | 0.00 | 7/24/2026 | 10/30/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 130.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 42.50 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 10/30/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 10/30/2026 4:00:06 PM EST | |||
| 47.50 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.33 | 0.00 | 0.00 | -0.02 | 6/8/2026 | 10/30/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 2.25 | 1.13 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.24 | 0.00 | 0.00 | -0.02 | 10/23/2026 | 10/30/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 2.00 | 1.00 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.00 | -0.01 | 0.00 | -0.03 | 6/30/2026 | 10/30/2026 4:00:06 PM EST |
| 60.00 | 0.15 | 0.55 | 0.35 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.53 | -0.04 | 0.01 | -0.04 | 10/20/2026 | 10/30/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 3.20 | 1.60 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.81 | -0.08 | 0.01 | -0.05 | 9/30/2026 | 10/30/2026 4:00:06 PM EST |
| 67.50 | 0.00 | 1.75 | 0.88 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.55 | -0.12 | 0.02 | -0.05 | 10/7/2026 | 10/30/2026 4:00:06 PM EST |
| 70.00 | 1.25 | 2.45 | 1.85 | 1.89 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.55 | -0.16 | 0.02 | -0.06 | 10/16/2026 | 10/30/2026 4:00:06 PM EST |
| 72.50 | 1.75 | 4.80 | 3.28 | 2.20 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.62 | -0.20 | 0.02 | -0.06 | 10/27/2026 | 10/30/2026 4:00:06 PM EST |
| 75.00 | 2.70 | 4.20 | 3.45 | 2.75 | 0.00 | 0.00% | 0.05 | 0 | 158 | 0.56 | -0.26 | 0.03 | -0.07 | 10/27/2026 | 10/30/2026 4:00:06 PM EST |
| 77.50 | 3.70 | 5.50 | 4.60 | 2.70 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.58 | -0.32 | 0.03 | -0.07 | 10/29/2026 | 10/30/2026 4:00:06 PM EST |
| 80.00 | 4.90 | 6.50 | 5.70 | 4.20 | 0.00 | 0.00% | 0.07 | 0 | 57 | 0.57 | -0.39 | 0.03 | -0.06 | 10/22/2026 | 10/30/2026 4:00:06 PM EST |
| 82.50 | 5.90 | 8.50 | 7.20 | 7.02 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.59 | -0.47 | 0.03 | -0.06 | 10/16/2026 | 10/30/2026 4:00:06 PM EST |
| 85.00 | 7.20 | 10.20 | 8.70 | 5.49 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.59 | -0.55 | 0.03 | -0.05 | 8/21/2026 | 10/30/2026 4:00:06 PM EST |
| 87.50 | 9.20 | 12.00 | 10.60 | 13.80 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.58 | -0.62 | 0.03 | -0.05 | 9/25/2026 | 10/30/2026 4:00:06 PM EST |
| 90.00 | 11.30 | 14.10 | 12.70 | % | 0.14 | 0 | 0 | 0.60 | -0.69 | 0.03 | -0.04 | 10/30/2026 4:00:06 PM EST | |||
| 92.50 | 13.30 | 16.10 | 14.70 | % | 0.16 | 0 | 0 | 0.60 | -0.75 | 0.02 | -0.04 | 10/30/2026 4:00:06 PM EST | |||
| 95.00 | 15.50 | 18.50 | 17.00 | % | 0.18 | 0 | 0 | 0.65 | -0.81 | 0.02 | -0.03 | 10/30/2026 4:00:06 PM EST | |||
| 97.50 | 17.80 | 20.70 | 19.25 | 18.64 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.66 | -0.85 | 0.01 | -0.02 | 7/16/2026 | 10/30/2026 4:00:06 PM EST |
| 100.00 | 20.20 | 23.20 | 21.70 | % | 0.22 | 0 | 0 | 0.70 | -0.89 | 0.01 | -0.02 | 10/30/2026 4:00:06 PM EST | |||
| 105.00 | 25.20 | 27.90 | 26.55 | % | 0.25 | 0 | 0 | 0.75 | -0.94 | 0.01 | -0.01 | 10/30/2026 4:00:06 PM EST | |||
| 110.00 | 30.00 | 33.90 | 31.95 | % | 0.29 | 0 | 0 | 0.96 | -0.97 | 0.00 | -0.01 | 10/30/2026 4:00:06 PM EST | |||
| 115.00 | 34.90 | 39.00 | 36.95 | % | 0.32 | 0 | 0 | 1.06 | -0.98 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 120.00 | 39.90 | 44.00 | 41.95 | % | 0.35 | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 125.00 | 44.90 | 49.00 | 46.95 | % | 0.38 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 130.00 | 49.90 | 54.00 | 51.95 | % | 0.40 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 135.00 | 54.90 | 59.00 | 56.95 | % | 0.42 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 140.00 | 59.90 | 64.00 | 61.95 | % | 0.44 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST |