Options Chain for GLOBUS MED INC CL A (GMED) - $88.09 as of 2/13/2026 7:58:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 27.50 | 30.00 | 28.75 | % | 0.48 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 65.00 | 22.00 | 25.00 | 23.50 | % | 0.36 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 70.00 | 17.70 | 20.00 | 18.85 | % | 0.27 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 75.00 | 12.70 | 14.50 | 13.60 | 15.57 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:12 PM EST |
| 77.50 | 10.20 | 12.00 | 11.10 | 16.85 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:12 PM EST |
| 80.00 | 7.80 | 9.50 | 8.65 | 13.82 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.94 | 0.98 | 0.01 | -0.02 | 1/27/2026 | 2/13/2026 4:00:12 PM EST |
| 82.50 | 5.30 | 7.80 | 6.55 | 7.60 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.96 | 0.92 | 0.04 | -0.05 | 1/13/2026 | 2/13/2026 4:00:12 PM EST |
| 85.00 | 3.00 | 4.90 | 3.95 | 4.94 | 0.00 | 0.00% | 0.05 | 0 | 78 | 0.66 | 0.78 | 0.07 | -0.09 | 2/10/2026 | 2/13/2026 4:00:12 PM EST |
| 87.50 | 1.65 | 1.95 | 1.80 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.30 | 0.58 | 0.11 | -0.11 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 90.00 | 0.10 | 1.10 | 0.60 | 1.07 | +0.17 | +18.89% | 0.01 | 2 | 106 | 0.26 | 0.31 | 0.10 | -0.09 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 92.50 | 0.00 | 0.60 | 0.30 | 0.32 | +0.12 | +60.00% | 0.00 | 6 | 746 | 0.43 | 0.12 | 0.05 | -0.05 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 95.00 | 0.05 | 0.30 | 0.18 | 0.17 | -0.03 | -15.00% | 0.00 | 1 | 214 | 0.37 | 0.04 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 97.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.60 | 0.01 | 0.01 | -0.01 | 2/4/2026 | 2/13/2026 4:00:12 PM EST |
| 100.00 | 0.05 | 0.40 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.58 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 2,676 | 1.05 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:12 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 602 | 1.23 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:12 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.09 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 2/13/2026 4:00:12 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/13/2026 4:00:12 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.55 | 0.78 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 2/13/2026 4:00:12 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/13/2026 4:00:12 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2,013 | 1.03 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:12 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/13/2026 4:00:12 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.72 | -0.02 | 0.01 | -0.02 | 2/4/2026 | 2/13/2026 4:00:12 PM EST |
| 82.50 | 0.00 | 0.50 | 0.25 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.48 | -0.08 | 0.04 | -0.05 | 1/28/2026 | 2/13/2026 4:00:12 PM EST |
| 85.00 | 0.25 | 0.65 | 0.45 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 280 | 0.32 | -0.22 | 0.07 | -0.09 | 2/3/2026 | 2/13/2026 4:00:12 PM EST |
| 87.50 | 1.10 | 1.45 | 1.28 | 0.80 | -0.59 | -42.45% | 0.01 | 2 | 32 | 0.32 | -0.42 | 0.11 | -0.11 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 90.00 | 2.20 | 3.20 | 2.70 | 2.05 | -1.93 | -48.50% | 0.03 | 4 | 920 | 0.32 | -0.69 | 0.10 | -0.09 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 92.50 | 3.40 | 5.00 | 4.20 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.41 | -0.88 | 0.05 | -0.05 | 2/3/2026 | 2/13/2026 4:00:12 PM EST |
| 95.00 | 5.10 | 7.60 | 6.35 | 6.00 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.57 | -0.96 | 0.02 | -0.02 | 1/29/2026 | 2/13/2026 4:00:12 PM EST |
| 97.50 | 8.20 | 10.00 | 9.10 | % | 0.09 | 0 | 0 | 0.65 | -0.99 | 0.01 | -0.01 | 2/13/2026 4:00:12 PM EST | |||
| 100.00 | 10.70 | 12.50 | 11.60 | 6.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.76 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 4:00:12 PM EST |
| 105.00 | 15.10 | 17.40 | 16.25 | % | 0.15 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 110.00 | 20.00 | 22.40 | 21.20 | % | 0.19 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 115.00 | 25.00 | 27.80 | 26.40 | % | 0.23 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 120.00 | 30.00 | 32.40 | 31.20 | % | 0.26 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 125.00 | 35.00 | 37.40 | 36.20 | % | 0.29 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 130.00 | 40.00 | 42.40 | 41.20 | % | 0.32 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST |