Options Chain for GLOBUS MED INC CL A (GMED) - $85.04 as of 3/16/2026 8:05:28 AM 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 | 53.60 | 57.90 | 55.75 | % | 1.86 | 0 | 0 | 8.14 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 32.50 | 51.10 | 55.10 | 53.10 | % | 1.63 | 0 | 0 | 7.37 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 35.00 | 48.60 | 52.60 | 50.60 | 22.50 | 0.00 | 0.00% | 1.45 | 0 | 0 | 6.87 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 3/16/2026 4:00:02 PM EST |
| 37.50 | 46.20 | 50.10 | 48.15 | % | 1.28 | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 40.00 | 43.60 | 47.70 | 45.65 | 48.00 | 0.00 | 0.00% | 1.14 | 0 | 8 | 6.07 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 3/16/2026 4:00:02 PM EST |
| 42.50 | 41.10 | 45.20 | 43.15 | % | 1.02 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 45.00 | 38.60 | 42.70 | 40.65 | % | 0.90 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 47.50 | 36.10 | 40.10 | 38.10 | 42.07 | 0.00 | 0.00% | 0.80 | 0 | 3 | 4.84 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 4:00:02 PM EST |
| 50.00 | 33.60 | 37.70 | 35.65 | 37.50 | 0.00 | 0.00% | 0.71 | 0 | 1 | 4.57 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 4:00:02 PM EST |
| 52.50 | 31.10 | 35.20 | 33.15 | 32.35 | 0.00 | 0.00% | 0.63 | 0 | 12 | 4.24 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 3/16/2026 4:00:02 PM EST |
| 55.00 | 28.60 | 32.70 | 30.65 | 36.00 | 0.00 | 0.00% | 0.56 | 0 | 26 | 3.93 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:02 PM EST |
| 57.50 | 26.10 | 30.20 | 28.15 | 32.20 | 0.00 | 0.00% | 0.49 | 0 | 5 | 3.62 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:02 PM EST |
| 60.00 | 23.60 | 27.70 | 25.65 | 33.20 | 0.00 | 0.00% | 0.43 | 0 | 50 | 3.33 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 3/16/2026 4:00:02 PM EST |
| 62.50 | 21.20 | 25.10 | 23.15 | 28.19 | 0.00 | 0.00% | 0.37 | 0 | 252 | 2.88 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:02 PM EST |
| 65.00 | 18.90 | 22.40 | 20.65 | 22.54 | 0.00 | 0.00% | 0.32 | 0 | 73 | 2.62 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:02 PM EST |
| 67.50 | 16.60 | 19.90 | 18.25 | 18.85 | 0.00 | 0.00% | 0.27 | 0 | 83 | 2.36 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:02 PM EST |
| 70.00 | 14.10 | 17.00 | 15.55 | 15.63 | 0.00 | 0.00% | 0.22 | 0 | 118 | 1.91 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:02 PM EST |
| 72.50 | 12.40 | 14.90 | 13.65 | 17.94 | 0.00 | 0.00% | 0.19 | 0 | 61 | 1.86 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 3/16/2026 4:00:02 PM EST |
| 75.00 | 9.10 | 12.50 | 10.80 | 16.09 | 0.00 | 0.00% | 0.14 | 0 | 129 | 1.65 | 1.00 | 0.00 | -0.01 | 3/4/2026 | 3/16/2026 4:00:02 PM EST |
| 77.50 | 7.00 | 9.60 | 8.30 | 17.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.25 | 0.98 | 0.01 | -0.03 | 2/25/2026 | 3/16/2026 4:00:02 PM EST |
| 80.00 | 5.10 | 7.20 | 6.15 | 5.30 | 0.00 | 0.00% | 0.08 | 0 | 148 | 1.15 | 0.91 | 0.04 | -0.13 | 3/13/2026 | 3/16/2026 4:00:02 PM EST |
| 82.50 | 3.20 | 4.70 | 3.95 | 6.70 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.79 | 0.81 | 0.07 | -0.18 | 3/5/2026 | 3/16/2026 4:00:02 PM EST |
| 85.00 | 1.70 | 2.00 | 1.85 | 1.71 | -0.37 | -17.79% | 0.02 | 3 | 187 | 0.38 | 0.60 | 0.11 | -0.20 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 87.50 | 0.55 | 0.85 | 0.70 | 0.75 | -0.23 | -23.47% | 0.01 | 4 | 211 | 0.37 | 0.34 | 0.10 | -0.17 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 90.00 | 0.15 | 0.50 | 0.33 | 0.20 | -0.20 | -50.00% | 0.00 | 12 | 365 | 0.43 | 0.14 | 0.06 | -0.11 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 92.50 | 0.00 | 0.30 | 0.15 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 375 | 0.59 | 0.04 | 0.02 | -0.04 | 3/10/2026 | 3/16/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 445 | 0.74 | 0.01 | 0.01 | -0.01 | 3/13/2026 | 3/16/2026 4:00:02 PM EST |
| 97.50 | 0.00 | 0.15 | 0.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.75 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.35 | -87.50% | 0.00 | 1 | 2,841 | 0.91 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 673 | 1.07 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.57 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 232 | 1.23 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 236 | 1.38 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.65 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/16/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 3/16/2026 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 3/16/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 3/16/2026 4:00:02 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.79 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 3/16/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.97 | 0.00 | 0.00% | 0.03 | 0 | 8 | 6.19 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 3/16/2026 4:00:02 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.78 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 3/16/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 5.39 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 3/16/2026 4:00:02 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 6 | 5.03 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 3/16/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.43 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:02 PM EST |
| 52.50 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.35 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 3/16/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 1.49 | 0.00 | 0.00% | 0.02 | 0 | 13 | 4.03 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 3/16/2026 4:00:02 PM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.73 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 278 | 3.44 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:02 PM EST |
| 62.50 | 0.00 | 1.40 | 0.70 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.73 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 111 | 2.06 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:02 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.84 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.93 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:02 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.42 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 226 | 1.21 | 0.00 | 0.00 | -0.01 | 3/6/2026 | 3/16/2026 4:00:02 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.00 | -0.02 | 0.01 | -0.03 | 3/13/2026 | 3/16/2026 4:00:02 PM EST |
| 80.00 | 0.15 | 0.50 | 0.33 | 0.32 | -0.24 | -42.86% | 0.00 | 5 | 94 | 0.58 | -0.09 | 0.04 | -0.13 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 82.50 | 0.20 | 0.65 | 0.43 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.45 | -0.19 | 0.07 | -0.18 | 3/12/2026 | 3/16/2026 4:00:02 PM EST |
| 85.00 | 1.00 | 1.30 | 1.15 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.43 | -0.40 | 0.11 | -0.20 | 3/12/2026 | 3/16/2026 4:00:02 PM EST |
| 87.50 | 2.00 | 2.70 | 2.35 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 215 | 0.38 | -0.66 | 0.10 | -0.17 | 3/5/2026 | 3/16/2026 4:00:02 PM EST |
| 90.00 | 3.60 | 5.20 | 4.40 | 4.47 | 0.00 | 0.00% | 0.05 | 0 | 297 | 0.69 | -0.86 | 0.06 | -0.11 | 3/11/2026 | 3/16/2026 4:00:02 PM EST |
| 92.50 | 5.70 | 8.60 | 7.15 | 4.00 | 0.00 | 0.00% | 0.08 | 0 | 358 | 1.20 | -0.96 | 0.02 | -0.04 | 3/3/2026 | 3/16/2026 4:00:02 PM EST |
| 95.00 | 7.80 | 10.20 | 9.00 | 2.67 | 0.00 | 0.00% | 0.09 | 0 | 33 | 1.06 | -0.99 | 0.01 | -0.01 | 2/27/2026 | 3/16/2026 4:00:02 PM EST |
| 97.50 | 10.60 | 13.30 | 11.95 | 7.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.53 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 3/16/2026 4:00:02 PM EST |
| 100.00 | 13.10 | 15.80 | 14.45 | 15.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 3/16/2026 4:00:02 PM EST |
| 105.00 | 17.60 | 21.30 | 19.45 | % | 0.19 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 110.00 | 22.60 | 26.30 | 24.45 | % | 0.22 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 115.00 | 27.70 | 31.30 | 29.50 | % | 0.26 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 120.00 | 32.30 | 36.40 | 34.35 | % | 0.29 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 125.00 | 37.60 | 41.30 | 39.45 | % | 0.32 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 130.00 | 42.30 | 46.30 | 44.30 | % | 0.34 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST |