Options Chain for GLOBUS MED INC CL A (GMED) - $62.29 as of 10/27/2025 2:55:20 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 | 31.50 | 35.60 | 33.55 | % | 1.12 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:51 PM EST | |||
| 32.50 | 29.10 | 33.00 | 31.05 | % | 0.96 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:51 PM EST | |||
| 35.00 | 26.50 | 30.50 | 28.50 | % | 0.81 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:51 PM EST | |||
| 37.50 | 24.10 | 28.10 | 26.10 | 24.00 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 10/27/2025 1:58:51 PM EST |
| 40.00 | 21.60 | 25.30 | 23.45 | 19.95 | 0.00 | 0.00% | 0.59 | 0 | 2 | 1.19 | 0.99 | 0.00 | -0.01 | 5/30/2025 | 10/27/2025 1:58:51 PM EST |
| 42.50 | 19.60 | 22.00 | 20.80 | 16.60 | 0.00 | 0.00% | 0.49 | 0 | 119 | 0.88 | 0.99 | 0.00 | -0.01 | 9/10/2025 | 10/27/2025 1:58:51 PM EST |
| 45.00 | 17.00 | 19.80 | 18.40 | 16.00 | 0.00 | 0.00% | 0.41 | 0 | 10 | 0.85 | 0.96 | 0.01 | -0.01 | 10/20/2025 | 10/27/2025 1:58:51 PM EST |
| 47.50 | 14.90 | 17.30 | 16.10 | 11.80 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.75 | 0.94 | 0.01 | -0.02 | 10/15/2025 | 10/27/2025 1:58:51 PM EST |
| 50.00 | 12.90 | 15.00 | 13.95 | 10.70 | 0.00 | 0.00% | 0.28 | 0 | 73 | 0.69 | 0.90 | 0.01 | -0.02 | 10/3/2025 | 10/27/2025 1:58:51 PM EST |
| 52.50 | 10.70 | 12.50 | 11.60 | 5.60 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.59 | 0.86 | 0.02 | -0.03 | 9/25/2025 | 10/27/2025 1:58:51 PM EST |
| 55.00 | 8.50 | 10.40 | 9.45 | 9.10 | 0.00 | 0.00% | 0.17 | 0 | 286 | 0.55 | 0.81 | 0.02 | -0.03 | 10/23/2025 | 10/27/2025 1:58:51 PM EST |
| 57.50 | 8.00 | 8.60 | 8.30 | 7.40 | 0.00 | 0.00% | 0.14 | 0 | 40 | 0.51 | 0.74 | 0.03 | -0.04 | 10/23/2025 | 10/27/2025 1:58:51 PM EST |
| 60.00 | 6.20 | 6.70 | 6.45 | 6.60 | +0.60 | +10.00% | 0.11 | 4 | 429 | 0.48 | 0.66 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 62.50 | 4.70 | 5.20 | 4.95 | 4.70 | +0.20 | +4.45% | 0.08 | 1 | 719 | 0.46 | 0.57 | 0.04 | -0.04 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 65.00 | 3.60 | 4.00 | 3.80 | 3.60 | +0.15 | +4.35% | 0.06 | 2 | 865 | 0.47 | 0.47 | 0.04 | -0.04 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 67.50 | 2.55 | 3.20 | 2.88 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 224 | 0.46 | 0.38 | 0.04 | -0.04 | 10/24/2025 | 10/27/2025 1:58:51 PM EST |
| 70.00 | 1.75 | 2.20 | 1.98 | 2.00 | -0.20 | -9.10% | 0.03 | 10 | 596 | 0.45 | 0.30 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 72.50 | 1.25 | 1.55 | 1.40 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 139 | 0.45 | 0.23 | 0.03 | -0.03 | 10/24/2025 | 10/27/2025 1:58:51 PM EST |
| 75.00 | 0.80 | 1.25 | 1.03 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.44 | 0.18 | 0.02 | -0.03 | 10/23/2025 | 10/27/2025 1:58:51 PM EST |
| 77.50 | 0.55 | 1.10 | 0.83 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.47 | 0.13 | 0.02 | -0.02 | 8/28/2025 | 10/27/2025 1:58:51 PM EST |
| 80.00 | 0.35 | 0.70 | 0.53 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.46 | 0.10 | 0.02 | -0.02 | 10/23/2025 | 10/27/2025 1:58:51 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.54 | 0.07 | 0.01 | -0.01 | 7/11/2025 | 10/27/2025 1:58:51 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.59 | 0.05 | 0.01 | -0.01 | 10/21/2025 | 10/27/2025 1:58:51 PM EST |
| 87.50 | 0.00 | 1.25 | 0.63 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.72 | 0.03 | 0.01 | -0.01 | 6/6/2025 | 10/27/2025 1:58:51 PM EST |
| 90.00 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.68 | 0.02 | 0.01 | -0.01 | 8/12/2025 | 10/27/2025 1:58:51 PM EST |
| 92.50 | 0.00 | 0.80 | 0.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.80 | 0.02 | 0.00 | 0.00 | 5/16/2025 | 10/27/2025 1:58:51 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.74 | 0.01 | 0.00 | 0.00 | 5/12/2025 | 10/27/2025 1:58:51 PM EST |
| 97.50 | 0.00 | 0.80 | 0.40 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.78 | 0.01 | 0.00 | 0.00 | 7/8/2025 | 10/27/2025 1:58:51 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.80 | 0.01 | 0.00 | 0.00 | 10/7/2025 | 10/27/2025 1:58:51 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 10/27/2025 1:58:51 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.92 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/27/2025 1:58:51 PM EST |
| 115.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:51 PM EST | |||
| 120.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.04 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 10/27/2025 1:58:51 PM EST |
| 125.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:51 PM EST | |||
| 130.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:51 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:51 PM EST | |||
| 140.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:51 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 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:51 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:51 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:51 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:51 PM EST | |||
| 40.00 | 0.00 | 1.95 | 0.98 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.23 | -0.01 | 0.00 | -0.01 | 8/11/2025 | 10/27/2025 1:58:51 PM EST |
| 42.50 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 23 | 1.16 | -0.01 | 0.00 | -0.01 | 8/7/2025 | 10/27/2025 1:58:51 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.73 | -0.04 | 0.01 | -0.01 | 9/11/2025 | 10/27/2025 1:58:51 PM EST |
| 47.50 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.63 | -0.06 | 0.01 | -0.02 | 10/23/2025 | 10/27/2025 1:58:51 PM EST |
| 50.00 | 0.45 | 1.00 | 0.73 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.54 | -0.10 | 0.01 | -0.02 | 10/22/2025 | 10/27/2025 1:58:51 PM EST |
| 52.50 | 0.75 | 1.30 | 1.03 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.52 | -0.14 | 0.02 | -0.03 | 10/13/2025 | 10/27/2025 1:58:51 PM EST |
| 55.00 | 1.15 | 1.35 | 1.25 | 1.25 | -0.20 | -13.80% | 0.02 | 2 | 55 | 0.47 | -0.19 | 0.02 | -0.03 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 57.50 | 1.75 | 2.20 | 1.98 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.47 | -0.26 | 0.03 | -0.04 | 10/21/2025 | 10/27/2025 1:58:51 PM EST |
| 60.00 | 2.50 | 3.10 | 2.80 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 92 | 0.46 | -0.34 | 0.03 | -0.04 | 10/23/2025 | 10/27/2025 1:58:51 PM EST |
| 62.50 | 3.60 | 4.20 | 3.90 | 4.30 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.45 | -0.43 | 0.04 | -0.04 | 10/21/2025 | 10/27/2025 1:58:51 PM EST |
| 65.00 | 4.90 | 5.50 | 5.20 | 5.20 | -1.80 | -25.72% | 0.08 | 2 | 60 | 0.45 | -0.53 | 0.04 | -0.04 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 67.50 | 6.30 | 7.10 | 6.70 | 14.80 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.43 | -0.62 | 0.04 | -0.04 | 7/21/2025 | 10/27/2025 1:58:51 PM EST |
| 70.00 | 8.10 | 8.90 | 8.50 | 12.56 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.43 | -0.70 | 0.03 | -0.04 | 5/13/2025 | 10/27/2025 1:58:51 PM EST |
| 72.50 | 9.90 | 10.80 | 10.35 | % | 0.14 | 0 | 0 | 0.43 | -0.77 | 0.03 | -0.03 | 10/27/2025 1:58:51 PM EST | |||
| 75.00 | 11.50 | 13.90 | 12.70 | 6.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.63 | -0.82 | 0.02 | -0.03 | 3/4/2025 | 10/27/2025 1:58:51 PM EST |
| 77.50 | 13.90 | 15.70 | 14.80 | % | 0.19 | 0 | 0 | 0.60 | -0.87 | 0.02 | -0.02 | 10/27/2025 1:58:51 PM EST | |||
| 80.00 | 16.10 | 18.50 | 17.30 | 15.94 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.70 | -0.90 | 0.02 | -0.02 | 4/7/2025 | 10/27/2025 1:58:51 PM EST |
| 82.50 | 17.70 | 21.20 | 19.45 | 13.45 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.77 | -0.93 | 0.01 | -0.01 | 4/28/2025 | 10/27/2025 1:58:51 PM EST |
| 85.00 | 19.80 | 23.50 | 21.65 | 9.75 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.82 | -0.95 | 0.01 | -0.01 | 2/27/2025 | 10/27/2025 1:58:51 PM EST |
| 87.50 | 22.50 | 26.10 | 24.30 | % | 0.28 | 0 | 0 | 0.88 | -0.97 | 0.01 | -0.01 | 10/27/2025 1:58:51 PM EST | |||
| 90.00 | 24.60 | 28.60 | 26.60 | % | 0.30 | 0 | 0 | 0.97 | -0.98 | 0.01 | -0.01 | 10/27/2025 1:58:51 PM EST | |||
| 92.50 | 27.30 | 31.30 | 29.30 | % | 0.32 | 0 | 0 | 1.01 | -0.98 | 0.00 | 0.00 | 10/27/2025 1:58:51 PM EST | |||
| 95.00 | 29.60 | 33.70 | 31.65 | % | 0.33 | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 10/27/2025 1:58:51 PM EST | |||
| 97.50 | 32.10 | 36.10 | 34.10 | % | 0.35 | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 10/27/2025 1:58:51 PM EST | |||
| 100.00 | 34.80 | 38.80 | 36.80 | % | 0.37 | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 10/27/2025 1:58:51 PM EST | |||
| 105.00 | 39.80 | 43.80 | 41.80 | % | 0.40 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:51 PM EST | |||
| 110.00 | 44.60 | 48.60 | 46.60 | % | 0.42 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:51 PM EST | |||
| 115.00 | 49.60 | 53.60 | 51.60 | % | 0.45 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:51 PM EST | |||
| 120.00 | 54.60 | 58.60 | 56.60 | % | 0.47 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:51 PM EST | |||
| 125.00 | 59.60 | 63.60 | 61.60 | % | 0.49 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:51 PM EST | |||
| 130.00 | 64.60 | 68.60 | 66.60 | % | 0.51 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:51 PM EST | |||
| 135.00 | 69.60 | 73.60 | 71.60 | % | 0.53 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:51 PM EST | |||
| 140.00 | 74.60 | 78.60 | 76.60 | % | 0.55 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:51 PM EST |