Options Chain for GLOBUS MED INC CL A (GMED) - $90.22 as of 1/30/2026 3:09:56 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 | 58.90 | 63.10 | 61.00 | % | 2.03 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 32.50 | 56.40 | 60.50 | 58.45 | % | 1.80 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 35.00 | 53.90 | 58.10 | 56.00 | 22.50 | 0.00 | 0.00% | 1.60 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 1/30/2026 4:00:04 PM EST |
| 37.50 | 51.40 | 55.60 | 53.50 | % | 1.43 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 40.00 | 49.00 | 53.20 | 51.10 | 48.00 | 0.00 | 0.00% | 1.28 | 0 | 8 | 1.90 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/30/2026 4:00:04 PM EST |
| 42.50 | 46.50 | 50.60 | 48.55 | % | 1.14 | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.01 | 1/30/2026 4:00:04 PM EST | |||
| 45.00 | 44.00 | 48.10 | 46.05 | % | 1.02 | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 1/30/2026 4:00:04 PM EST | |||
| 47.50 | 42.00 | 45.10 | 43.55 | 13.20 | 0.00 | 0.00% | 0.92 | 0 | 3 | 1.42 | 1.00 | 0.00 | -0.01 | 10/15/2025 | 1/30/2026 4:00:04 PM EST |
| 50.00 | 39.50 | 42.50 | 41.00 | 37.82 | 0.00 | 0.00% | 0.82 | 0 | 4 | 1.30 | 0.99 | 0.00 | -0.01 | 12/19/2025 | 1/30/2026 4:00:04 PM EST |
| 52.50 | 37.10 | 40.00 | 38.55 | 32.35 | 0.00 | 0.00% | 0.73 | 0 | 12 | 1.21 | 0.99 | 0.00 | -0.01 | 11/17/2025 | 1/30/2026 4:00:04 PM EST |
| 55.00 | 35.00 | 37.50 | 36.25 | 39.00 | 0.00 | 0.00% | 0.66 | 0 | 37 | 1.13 | 0.98 | 0.00 | -0.01 | 1/9/2026 | 1/30/2026 4:00:04 PM EST |
| 57.50 | 32.20 | 35.00 | 33.60 | 26.30 | 0.00 | 0.00% | 0.58 | 0 | 9 | 1.02 | 0.97 | 0.00 | -0.03 | 11/7/2025 | 1/30/2026 4:00:04 PM EST |
| 60.00 | 29.90 | 32.70 | 31.30 | 33.20 | 0.00 | 0.00% | 0.52 | 0 | 50 | 1.01 | 0.97 | 0.00 | -0.02 | 1/6/2026 | 1/30/2026 4:00:04 PM EST |
| 62.50 | 27.60 | 30.40 | 29.00 | 32.00 | 0.00 | 0.00% | 0.46 | 0 | 252 | 0.96 | 0.96 | 0.00 | -0.03 | 1/15/2026 | 1/30/2026 4:00:04 PM EST |
| 65.00 | 24.90 | 28.00 | 26.45 | 28.19 | 0.00 | 0.00% | 0.41 | 0 | 83 | 0.90 | 0.94 | 0.01 | -0.03 | 1/6/2026 | 1/30/2026 4:00:04 PM EST |
| 67.50 | 22.60 | 25.50 | 24.05 | 25.63 | 0.00 | 0.00% | 0.36 | 0 | 85 | 0.81 | 0.92 | 0.01 | -0.04 | 1/6/2026 | 1/30/2026 4:00:04 PM EST |
| 70.00 | 20.60 | 23.30 | 21.95 | 21.60 | 0.00 | 0.00% | 0.31 | 0 | 126 | 0.78 | 0.91 | 0.01 | -0.04 | 1/13/2026 | 1/30/2026 4:00:04 PM EST |
| 72.50 | 18.30 | 20.90 | 19.60 | 17.94 | 0.00 | 0.00% | 0.27 | 0 | 61 | 0.72 | 0.89 | 0.01 | -0.05 | 12/4/2025 | 1/30/2026 4:00:04 PM EST |
| 75.00 | 16.20 | 18.80 | 17.50 | 16.50 | 0.00 | 0.00% | 0.23 | 0 | 135 | 0.69 | 0.85 | 0.01 | -0.06 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 77.50 | 13.80 | 16.60 | 15.20 | 17.85 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.44 | 0.81 | 0.01 | -0.06 | 1/23/2026 | 1/30/2026 4:00:04 PM EST |
| 80.00 | 12.70 | 14.30 | 13.50 | 12.80 | 0.00 | 0.00% | 0.17 | 0 | 162 | 0.51 | 0.78 | 0.02 | -0.06 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 82.50 | 11.10 | 11.70 | 11.40 | 10.80 | 0.00 | 0.00% | 0.14 | 0 | 36 | 0.47 | 0.74 | 0.02 | -0.06 | 1/13/2026 | 1/30/2026 4:00:04 PM EST |
| 85.00 | 9.30 | 9.80 | 9.55 | 8.90 | 0.00 | 0.00% | 0.11 | 0 | 195 | 0.46 | 0.69 | 0.02 | -0.07 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 87.50 | 7.70 | 8.20 | 7.95 | 8.28 | 0.00 | 0.00% | 0.09 | 0 | 121 | 0.45 | 0.63 | 0.02 | -0.07 | 1/28/2026 | 1/30/2026 4:00:04 PM EST |
| 90.00 | 6.20 | 6.80 | 6.50 | 6.59 | +0.46 | +7.51% | 0.07 | 4 | 229 | 0.44 | 0.57 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 92.50 | 5.00 | 5.60 | 5.30 | 4.80 | -1.51 | -23.93% | 0.06 | 190 | 113 | 0.44 | 0.50 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 95.00 | 4.00 | 4.50 | 4.25 | 4.70 | 0.00 | 0.00% | 0.04 | 0 | 178 | 0.44 | 0.43 | 0.03 | -0.06 | 1/28/2026 | 1/30/2026 4:00:04 PM EST |
| 97.50 | 2.50 | 3.70 | 3.10 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 56 | 0.41 | 0.36 | 0.03 | -0.06 | 1/28/2026 | 1/30/2026 4:00:04 PM EST |
| 100.00 | 2.00 | 3.00 | 2.50 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 175 | 0.42 | 0.30 | 0.03 | -0.05 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 105.00 | 1.15 | 1.95 | 1.55 | 1.50 | -0.60 | -28.58% | 0.01 | 1 | 274 | 0.43 | 0.20 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 110.00 | 0.65 | 1.20 | 0.93 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.43 | 0.14 | 0.02 | -0.03 | 1/26/2026 | 1/30/2026 4:00:04 PM EST |
| 115.00 | 0.05 | 1.85 | 0.95 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 232 | 0.45 | 0.09 | 0.01 | -0.03 | 1/27/2026 | 1/30/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 0.85 | 0.43 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.55 | 0.05 | 0.01 | -0.02 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.60 | 0.03 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.01 | 1/30/2026 4:00:04 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 32.50 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 1/30/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 1/30/2026 4:00:04 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 1/30/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.43 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 1/30/2026 4:00:04 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.33 | 0.00 | 0.00 | -0.01 | 8/6/2025 | 1/30/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.25 | 0.00 | 0.00 | -0.01 | 8/7/2025 | 1/30/2026 4:00:04 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.16 | 0.00 | 0.00 | -0.01 | 12/19/2025 | 1/30/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.80 | 0.40 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.10 | -0.01 | 0.00 | -0.01 | 11/26/2025 | 1/30/2026 4:00:04 PM EST |
| 52.50 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.02 | -0.01 | 0.00 | -0.01 | 12/1/2025 | 1/30/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.80 | 0.40 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.95 | -0.02 | 0.00 | -0.01 | 11/7/2025 | 1/30/2026 4:00:04 PM EST |
| 57.50 | 0.10 | 0.85 | 0.48 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.75 | -0.03 | 0.00 | -0.03 | 11/7/2025 | 1/30/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.85 | 0.43 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 274 | 0.83 | -0.03 | 0.00 | -0.02 | 10/22/2025 | 1/30/2026 4:00:04 PM EST |
| 62.50 | 0.00 | 0.90 | 0.45 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.77 | -0.04 | 0.00 | -0.03 | 1/5/2026 | 1/30/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 7.90 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.72 | -0.06 | 0.01 | -0.03 | 11/4/2025 | 1/30/2026 4:00:04 PM EST |
| 67.50 | 0.40 | 1.20 | 0.80 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.62 | -0.08 | 0.01 | -0.04 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 70.00 | 0.60 | 2.80 | 1.70 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.70 | -0.09 | 0.01 | -0.04 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 72.50 | 0.75 | 2.85 | 1.80 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.65 | -0.11 | 0.01 | -0.05 | 1/22/2026 | 1/30/2026 4:00:04 PM EST |
| 75.00 | 1.05 | 1.30 | 1.18 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 186 | 0.51 | -0.15 | 0.01 | -0.06 | 1/22/2026 | 1/30/2026 4:00:04 PM EST |
| 77.50 | 0.15 | 1.95 | 1.05 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.41 | -0.19 | 0.01 | -0.06 | 1/22/2026 | 1/30/2026 4:00:04 PM EST |
| 80.00 | 1.85 | 2.40 | 2.13 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 70 | 0.50 | -0.22 | 0.02 | -0.06 | 1/22/2026 | 1/30/2026 4:00:04 PM EST |
| 82.50 | 2.20 | 3.00 | 2.60 | 2.12 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.47 | -0.26 | 0.02 | -0.06 | 1/27/2026 | 1/30/2026 4:00:04 PM EST |
| 85.00 | 3.10 | 3.70 | 3.40 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 136 | 0.47 | -0.31 | 0.02 | -0.07 | 1/28/2026 | 1/30/2026 4:00:04 PM EST |
| 87.50 | 4.00 | 4.60 | 4.30 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 92 | 0.46 | -0.37 | 0.02 | -0.07 | 1/12/2026 | 1/30/2026 4:00:04 PM EST |
| 90.00 | 5.00 | 5.70 | 5.35 | 5.60 | 0.00 | 0.00% | 0.06 | 0 | 169 | 0.45 | -0.43 | 0.03 | -0.07 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 92.50 | 6.20 | 6.90 | 6.55 | 6.90 | 0.00 | 0.00% | 0.07 | 0 | 341 | 0.44 | -0.50 | 0.03 | -0.06 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 95.00 | 7.70 | 8.40 | 8.05 | 6.90 | 0.00 | 0.00% | 0.08 | 0 | 42 | 0.44 | -0.57 | 0.03 | -0.06 | 1/27/2026 | 1/30/2026 4:00:04 PM EST |
| 97.50 | 8.80 | 10.10 | 9.45 | 7.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.42 | -0.64 | 0.03 | -0.06 | 1/8/2026 | 1/30/2026 4:00:04 PM EST |
| 100.00 | 10.90 | 11.80 | 11.35 | 15.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.42 | -0.70 | 0.03 | -0.05 | 11/10/2025 | 1/30/2026 4:00:04 PM EST |
| 105.00 | 14.00 | 16.40 | 15.20 | % | 0.14 | 0 | 0 | 0.53 | -0.80 | 0.02 | -0.04 | 1/30/2026 4:00:04 PM EST | |||
| 110.00 | 18.50 | 20.80 | 19.65 | % | 0.18 | 0 | 0 | 0.56 | -0.86 | 0.02 | -0.03 | 1/30/2026 4:00:04 PM EST | |||
| 115.00 | 23.10 | 25.70 | 24.40 | % | 0.21 | 0 | 0 | 0.62 | -0.91 | 0.01 | -0.03 | 1/30/2026 4:00:04 PM EST | |||
| 120.00 | 27.30 | 31.30 | 29.30 | % | 0.24 | 0 | 0 | 0.76 | -0.95 | 0.01 | -0.02 | 1/30/2026 4:00:04 PM EST | |||
| 125.00 | 32.30 | 36.20 | 34.25 | % | 0.27 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.01 | 1/30/2026 4:00:04 PM EST | |||
| 130.00 | 37.30 | 41.20 | 39.25 | % | 0.30 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.01 | 1/30/2026 4:00:04 PM EST |