Options Chain for GLOBUS MED INC CL A (GMED) - $86.70 as of 12/15/2025 1:38:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 54.50 | 58.60 | 56.55 | % | 1.89 | 0 | 0 | 8.12 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 PM EST | |||
| 32.50 | 52.00 | 56.10 | 54.05 | % | 1.66 | 0 | 0 | 7.56 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 PM EST | |||
| 35.00 | 49.50 | 53.60 | 51.55 | % | 1.47 | 0 | 0 | 7.05 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 PM EST | |||
| 37.50 | 47.30 | 51.10 | 49.20 | 24.00 | 0.00 | 0.00% | 1.31 | 0 | 1 | 6.58 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 12/15/2025 4:00:02 PM EST |
| 40.00 | 44.50 | 48.60 | 46.55 | 42.08 | 0.00 | 0.00% | 1.16 | 0 | 2 | 6.15 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/15/2025 4:00:02 PM EST |
| 42.50 | 42.30 | 45.80 | 44.05 | 16.60 | 0.00 | 0.00% | 1.04 | 0 | 119 | 5.47 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 12/15/2025 4:00:02 PM EST |
| 45.00 | 39.70 | 43.60 | 41.65 | 16.00 | 0.00 | 0.00% | 0.93 | 0 | 10 | 5.34 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 12/15/2025 4:00:02 PM EST |
| 47.50 | 37.00 | 41.10 | 39.05 | 11.80 | 0.00 | 0.00% | 0.82 | 0 | 3 | 4.98 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 12/15/2025 4:00:02 PM EST |
| 50.00 | 34.50 | 38.60 | 36.55 | 37.40 | 0.00 | 0.00% | 0.73 | 0 | 60 | 4.63 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 4:00:02 PM EST |
| 52.50 | 32.10 | 36.10 | 34.10 | 29.70 | 0.00 | 0.00% | 0.65 | 0 | 3 | 4.30 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/15/2025 4:00:02 PM EST |
| 55.00 | 29.90 | 33.30 | 31.60 | 34.02 | 0.00 | 0.00% | 0.57 | 0 | 243 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:02 PM EST |
| 57.50 | 27.50 | 30.80 | 29.15 | 33.66 | 0.00 | 0.00% | 0.51 | 0 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 4:00:02 PM EST |
| 60.00 | 24.80 | 28.30 | 26.55 | 26.98 | 0.00 | 0.00% | 0.44 | 0 | 335 | 3.22 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:02 PM EST |
| 62.50 | 22.50 | 25.80 | 24.15 | 23.79 | -3.55 | -12.99% | 0.39 | 1 | 686 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 65.00 | 20.00 | 23.30 | 21.65 | 23.80 | 0.00 | 0.00% | 0.33 | 0 | 767 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:02 PM EST |
| 67.50 | 17.50 | 20.80 | 19.15 | 19.40 | 0.00 | 0.00% | 0.28 | 0 | 406 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:02 PM EST |
| 70.00 | 15.20 | 18.30 | 16.75 | 20.10 | 0.00 | 0.00% | 0.24 | 0 | 482 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:02 PM EST |
| 72.50 | 12.70 | 15.70 | 14.20 | 16.00 | 0.00 | 0.00% | 0.20 | 0 | 108 | 1.88 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 4:00:02 PM EST |
| 75.00 | 10.40 | 13.00 | 11.70 | 14.20 | 0.00 | 0.00% | 0.16 | 0 | 95 | 1.55 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 4:00:02 PM EST |
| 77.50 | 7.90 | 10.40 | 9.15 | 13.04 | 0.00 | 0.00% | 0.12 | 0 | 45 | 1.27 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 4:00:02 PM EST |
| 80.00 | 6.10 | 7.10 | 6.60 | 6.10 | -5.19 | -45.97% | 0.08 | 3 | 310 | 0.69 | 1.00 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 82.50 | 3.30 | 6.30 | 4.80 | 4.40 | 0.00 | 0.00% | 0.06 | 0 | 63 | 1.09 | 0.96 | 0.04 | -0.09 | 12/12/2025 | 12/15/2025 4:00:02 PM EST |
| 85.00 | 1.90 | 2.25 | 2.08 | 2.59 | +0.29 | +12.61% | 0.02 | 1 | 161 | 0.08 | 0.83 | 0.12 | -0.16 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 87.50 | 0.50 | 0.80 | 0.65 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 236 | 0.18 | 0.49 | 0.15 | -0.15 | 12/12/2025 | 12/15/2025 4:00:02 PM EST |
| 90.00 | 0.10 | 0.85 | 0.48 | 0.89 | +0.58 | +187.10% | 0.01 | 16 | 303 | 0.36 | 0.16 | 0.07 | -0.07 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 92.50 | 0.00 | 0.15 | 0.08 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.44 | 0.03 | 0.02 | -0.01 | 12/5/2025 | 12/15/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.05 | -50.00% | 0.00 | 8 | 236 | 0.53 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 97.50 | 0.00 | 0.55 | 0.28 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.96 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.01 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 109 | 2.08 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.36 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/15/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.48 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 12/15/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.59 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/15/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/15/2025 4:00:02 PM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 5.04 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/15/2025 4:00:02 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 28 | 4.69 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 27 | 5.45 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 4:00:02 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 13 | 4.07 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/15/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 3.78 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 4:00:02 PM EST |
| 52.50 | 0.00 | 1.00 | 0.50 | 0.02 | -1.83 | -98.92% | 0.01 | 1 | 21 | 3.54 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 57 | 3.05 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 4:00:02 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.80 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/15/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 162 | 2.16 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/15/2025 4:00:02 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 97 | 2.34 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/15/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 67 | 2.26 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 4:00:02 PM EST |
| 67.50 | 0.00 | 1.15 | 0.58 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.16 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/15/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.03 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/15/2025 4:00:02 PM EST |
| 72.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.70 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.47 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 4:00:02 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.07 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/15/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.66 | 0.00 | 0.01 | -0.01 | 12/12/2025 | 12/15/2025 4:00:02 PM EST |
| 82.50 | 0.05 | 0.80 | 0.43 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 364 | 0.50 | -0.04 | 0.04 | -0.09 | 12/12/2025 | 12/15/2025 4:00:02 PM EST |
| 85.00 | 0.40 | 0.65 | 0.53 | 0.50 | -0.05 | -9.10% | 0.01 | 5 | 390 | 0.38 | -0.17 | 0.12 | -0.16 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 87.50 | 0.90 | 1.80 | 1.35 | 1.82 | +0.82 | +82.00% | 0.02 | 1 | 109 | 0.37 | -0.51 | 0.15 | -0.15 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 90.00 | 1.95 | 4.80 | 3.38 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 144 | 0.77 | -0.84 | 0.07 | -0.07 | 12/11/2025 | 12/15/2025 4:00:02 PM EST |
| 92.50 | 4.80 | 7.40 | 6.10 | 2.85 | 0.00 | 0.00% | 0.07 | 0 | 17 | 1.02 | -0.97 | 0.02 | -0.01 | 11/26/2025 | 12/15/2025 4:00:02 PM EST |
| 95.00 | 7.30 | 9.90 | 8.60 | % | 0.09 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 PM EST | |||
| 97.50 | 9.70 | 12.30 | 11.00 | % | 0.11 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 PM EST | |||
| 100.00 | 12.00 | 15.20 | 13.60 | 16.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.67 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/15/2025 4:00:02 PM EST |
| 105.00 | 16.90 | 20.20 | 18.55 | % | 0.18 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 PM EST | |||
| 110.00 | 21.50 | 25.30 | 23.40 | % | 0.21 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 PM EST | |||
| 115.00 | 26.90 | 30.20 | 28.55 | % | 0.25 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 PM EST | |||
| 120.00 | 31.90 | 35.20 | 33.55 | % | 0.28 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 PM EST | |||
| 125.00 | 36.50 | 40.50 | 38.50 | % | 0.31 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 PM EST | |||
| 130.00 | 41.50 | 45.50 | 43.50 | % | 0.33 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 PM EST | |||
| 135.00 | 46.50 | 50.50 | 48.50 | % | 0.36 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 PM EST | |||
| 140.00 | 51.50 | 55.50 | 53.50 | % | 0.38 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 PM EST |