Options Chain for GLOBUS MED INC CL A (GMED) - $93.97 as of 2/24/2026 8:02:07 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 | 59.60 | 64.50 | 62.05 | % | 2.07 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:17 PM EST | |||
| 32.50 | 57.10 | 62.00 | 59.55 | % | 1.83 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:17 PM EST | |||
| 35.00 | 54.60 | 59.50 | 57.05 | 22.50 | 0.00 | 0.00% | 1.63 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 2/24/2026 4:00:17 PM EST |
| 37.50 | 52.10 | 57.00 | 54.55 | % | 1.45 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:17 PM EST | |||
| 40.00 | 49.60 | 54.50 | 52.05 | 48.00 | 0.00 | 0.00% | 1.30 | 0 | 8 | 2.69 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 2/24/2026 4:00:17 PM EST |
| 42.50 | 47.20 | 52.00 | 49.60 | % | 1.17 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:17 PM EST | |||
| 45.00 | 44.60 | 49.50 | 47.05 | % | 1.05 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:17 PM EST | |||
| 47.50 | 42.20 | 47.00 | 44.60 | 42.07 | 0.00 | 0.00% | 0.94 | 0 | 3 | 2.21 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:17 PM EST |
| 50.00 | 39.60 | 44.50 | 42.05 | 37.50 | 0.00 | 0.00% | 0.84 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 4:00:17 PM EST |
| 52.50 | 37.10 | 42.00 | 39.55 | 32.35 | 0.00 | 0.00% | 0.75 | 0 | 12 | 1.93 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 2/24/2026 4:00:17 PM EST |
| 55.00 | 34.70 | 39.50 | 37.10 | 36.00 | 0.00 | 0.00% | 0.67 | 0 | 37 | 1.80 | 1.00 | 0.00 | -0.01 | 2/19/2026 | 2/24/2026 4:00:17 PM EST |
| 57.50 | 33.80 | 36.80 | 35.30 | 26.30 | 0.00 | 0.00% | 0.61 | 0 | 9 | 1.68 | 1.00 | 0.00 | -0.01 | 11/7/2025 | 2/24/2026 4:00:17 PM EST |
| 60.00 | 31.40 | 34.20 | 32.80 | 33.20 | 0.00 | 0.00% | 0.55 | 0 | 50 | 1.54 | 0.99 | 0.00 | -0.02 | 1/6/2026 | 2/24/2026 4:00:17 PM EST |
| 62.50 | 28.90 | 31.80 | 30.35 | 24.90 | 0.00 | 0.00% | 0.49 | 0 | 252 | 1.45 | 0.98 | 0.00 | -0.03 | 2/9/2026 | 2/24/2026 4:00:17 PM EST |
| 65.00 | 26.50 | 29.40 | 27.95 | 28.19 | 0.00 | 0.00% | 0.43 | 0 | 83 | 1.36 | 0.97 | 0.00 | -0.04 | 1/6/2026 | 2/24/2026 4:00:17 PM EST |
| 67.50 | 24.00 | 26.90 | 25.45 | 21.49 | 0.00 | 0.00% | 0.38 | 0 | 85 | 1.25 | 0.96 | 0.00 | -0.04 | 2/3/2026 | 2/24/2026 4:00:17 PM EST |
| 70.00 | 21.60 | 24.50 | 23.05 | 21.60 | 0.00 | 0.00% | 0.33 | 0 | 126 | 1.16 | 0.94 | 0.01 | -0.05 | 1/13/2026 | 2/24/2026 4:00:17 PM EST |
| 72.50 | 19.30 | 22.20 | 20.75 | 17.94 | 0.00 | 0.00% | 0.29 | 0 | 61 | 1.09 | 0.93 | 0.01 | -0.06 | 12/4/2025 | 2/24/2026 4:00:17 PM EST |
| 75.00 | 17.10 | 19.80 | 18.45 | 14.58 | 0.00 | 0.00% | 0.25 | 0 | 135 | 1.01 | 0.90 | 0.01 | -0.07 | 2/4/2026 | 2/24/2026 4:00:17 PM EST |
| 77.50 | 15.20 | 17.70 | 16.45 | 13.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.72 | 0.87 | 0.01 | -0.08 | 2/6/2026 | 2/24/2026 4:00:17 PM EST |
| 80.00 | 13.30 | 15.30 | 14.30 | 11.60 | 0.00 | 0.00% | 0.18 | 0 | 160 | 0.69 | 0.83 | 0.02 | -0.09 | 2/19/2026 | 2/24/2026 4:00:17 PM EST |
| 82.50 | 11.40 | 12.00 | 11.70 | 11.97 | 0.00 | 0.00% | 0.14 | 0 | 38 | 0.60 | 0.79 | 0.02 | -0.10 | 2/23/2026 | 2/24/2026 4:00:17 PM EST |
| 85.00 | 9.50 | 10.00 | 9.75 | 9.80 | -0.20 | -2.00% | 0.11 | 9 | 196 | 0.58 | 0.74 | 0.02 | -0.11 | 2/24/2026 | 2/24/2026 4:00:17 PM EST |
| 87.50 | 7.80 | 8.40 | 8.10 | 6.20 | 0.00 | 0.00% | 0.09 | 0 | 94 | 0.58 | 0.67 | 0.03 | -0.11 | 2/13/2026 | 2/24/2026 4:00:17 PM EST |
| 90.00 | 6.10 | 6.80 | 6.45 | 6.53 | -1.07 | -14.08% | 0.07 | 212 | 442 | 0.55 | 0.60 | 0.03 | -0.11 | 2/24/2026 | 2/24/2026 4:00:17 PM EST |
| 92.50 | 4.80 | 5.30 | 5.05 | 5.10 | -0.90 | -15.00% | 0.05 | 140 | 380 | 0.56 | 0.53 | 0.03 | -0.11 | 2/24/2026 | 2/24/2026 4:00:17 PM EST |
| 95.00 | 3.30 | 4.30 | 3.80 | 3.90 | -1.05 | -21.22% | 0.04 | 19 | 515 | 0.54 | 0.45 | 0.03 | -0.11 | 2/24/2026 | 2/24/2026 4:00:17 PM EST |
| 97.50 | 2.55 | 3.40 | 2.98 | 3.15 | -0.27 | -7.90% | 0.03 | 8 | 62 | 0.53 | 0.37 | 0.03 | -0.10 | 2/24/2026 | 2/24/2026 4:00:17 PM EST |
| 100.00 | 2.00 | 2.40 | 2.20 | 2.30 | -0.60 | -20.69% | 0.02 | 2,655 | 195 | 0.52 | 0.30 | 0.03 | -0.10 | 2/24/2026 | 2/24/2026 4:00:17 PM EST |
| 105.00 | 0.95 | 1.30 | 1.13 | 1.20 | -0.43 | -26.38% | 0.01 | 448 | 312 | 0.51 | 0.19 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 4:00:17 PM EST |
| 110.00 | 0.55 | 0.75 | 0.65 | 0.68 | -0.32 | -32.00% | 0.01 | 52 | 76 | 0.53 | 0.12 | 0.02 | -0.05 | 2/24/2026 | 2/24/2026 4:00:17 PM EST |
| 115.00 | 0.25 | 1.10 | 0.68 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 232 | 0.61 | 0.06 | 0.01 | -0.03 | 2/23/2026 | 2/24/2026 4:00:17 PM EST |
| 120.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.03 | -13.05% | 0.00 | 131 | 108 | 0.55 | 0.04 | 0.01 | -0.02 | 2/24/2026 | 2/24/2026 4:00:17 PM EST |
| 125.00 | 0.05 | 0.20 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.57 | 0.02 | 0.00 | -0.01 | 1/29/2026 | 2/24/2026 4:00:17 PM EST |
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.19 | 0.01 | 0.00 | -0.01 | 2/24/2026 4:00:17 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 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:17 PM EST | |||
| 32.50 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 3.25 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 2/24/2026 4:00:17 PM EST |
| 35.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.07 | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 2/24/2026 4:00:17 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.79 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 2/24/2026 4:00:17 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.97 | 0.00 | 0.00% | 0.03 | 0 | 8 | 2.68 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 2/24/2026 4:00:17 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.51 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 2/24/2026 4:00:17 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.36 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 2/24/2026 4:00:17 PM EST |
| 47.50 | 0.00 | 2.20 | 1.10 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.22 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 2/24/2026 4:00:17 PM EST |
| 50.00 | 0.00 | 2.20 | 1.10 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 25 | 2.08 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 2/24/2026 4:00:17 PM EST |
| 52.50 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.95 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 2/24/2026 4:00:17 PM EST |
| 55.00 | 0.00 | 2.20 | 1.10 | 1.49 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.83 | 0.00 | 0.00 | -0.01 | 11/7/2025 | 2/24/2026 4:00:17 PM EST |
| 57.50 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.70 | 0.00 | 0.00 | -0.01 | 2/5/2026 | 2/24/2026 4:00:17 PM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | 0.11 | -4.59 | -97.66% | 0.00 | 6 | 274 | 0.80 | -0.01 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:17 PM EST |
| 62.50 | 0.05 | 0.55 | 0.30 | 0.20 | -0.15 | -42.86% | 0.00 | 2 | 12 | 0.84 | -0.02 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:17 PM EST |
| 65.00 | 0.05 | 0.45 | 0.25 | 0.20 | -0.25 | -55.56% | 0.00 | 2 | 112 | 0.75 | -0.03 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 4:00:17 PM EST |
| 67.50 | 0.10 | 0.75 | 0.43 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.76 | -0.04 | 0.00 | -0.04 | 1/29/2026 | 2/24/2026 4:00:17 PM EST |
| 70.00 | 0.30 | 0.45 | 0.38 | 0.38 | -0.27 | -41.54% | 0.01 | 21 | 10 | 0.70 | -0.06 | 0.01 | -0.05 | 2/24/2026 | 2/24/2026 4:00:17 PM EST |
| 72.50 | 0.45 | 0.60 | 0.53 | 0.50 | -0.15 | -23.08% | 0.01 | 16 | 8 | 0.70 | -0.07 | 0.01 | -0.06 | 2/24/2026 | 2/24/2026 4:00:17 PM EST |
| 75.00 | 0.65 | 1.25 | 0.95 | 0.74 | -0.19 | -20.43% | 0.01 | 34 | 234 | 0.71 | -0.10 | 0.01 | -0.07 | 2/24/2026 | 2/24/2026 4:00:17 PM EST |
| 77.50 | 0.80 | 1.05 | 0.93 | 1.00 | -0.22 | -18.04% | 0.01 | 8 | 45 | 0.62 | -0.13 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:17 PM EST |
| 80.00 | 1.30 | 1.50 | 1.40 | 1.50 | +0.05 | +3.45% | 0.02 | 30 | 83 | 0.64 | -0.17 | 0.02 | -0.09 | 2/24/2026 | 2/24/2026 4:00:17 PM EST |
| 82.50 | 1.75 | 2.00 | 1.88 | 1.80 | -0.55 | -23.41% | 0.02 | 12 | 42 | 0.61 | -0.21 | 0.02 | -0.10 | 2/24/2026 | 2/24/2026 4:00:17 PM EST |
| 85.00 | 2.25 | 2.85 | 2.55 | 2.40 | -1.10 | -31.43% | 0.03 | 11 | 145 | 0.60 | -0.26 | 0.02 | -0.11 | 2/24/2026 | 2/24/2026 4:00:17 PM EST |
| 87.50 | 3.00 | 3.70 | 3.35 | 3.19 | -0.41 | -11.39% | 0.04 | 3 | 193 | 0.59 | -0.33 | 0.03 | -0.11 | 2/24/2026 | 2/24/2026 4:00:17 PM EST |
| 90.00 | 3.90 | 4.50 | 4.20 | 4.16 | -0.04 | -0.96% | 0.05 | 4 | 312 | 0.57 | -0.40 | 0.03 | -0.11 | 2/24/2026 | 2/24/2026 4:00:17 PM EST |
| 92.50 | 5.00 | 5.80 | 5.40 | 5.30 | +0.10 | +1.93% | 0.06 | 3 | 338 | 0.57 | -0.47 | 0.03 | -0.11 | 2/24/2026 | 2/24/2026 4:00:17 PM EST |
| 95.00 | 6.20 | 7.00 | 6.60 | 6.70 | -0.20 | -2.90% | 0.07 | 19 | 42 | 0.54 | -0.55 | 0.03 | -0.11 | 2/24/2026 | 2/24/2026 4:00:17 PM EST |
| 97.50 | 7.90 | 8.60 | 8.25 | 7.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.55 | -0.63 | 0.03 | -0.10 | 1/8/2026 | 2/24/2026 4:00:17 PM EST |
| 100.00 | 9.60 | 10.40 | 10.00 | 15.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.54 | -0.70 | 0.03 | -0.10 | 11/10/2025 | 2/24/2026 4:00:17 PM EST |
| 105.00 | 12.70 | 14.50 | 13.60 | % | 0.13 | 0 | 0 | 0.61 | -0.81 | 0.02 | -0.07 | 2/24/2026 4:00:17 PM EST | |||
| 110.00 | 16.70 | 19.20 | 17.95 | % | 0.16 | 0 | 0 | 0.69 | -0.88 | 0.02 | -0.05 | 2/24/2026 4:00:17 PM EST | |||
| 115.00 | 21.20 | 23.80 | 22.50 | % | 0.20 | 0 | 0 | 0.72 | -0.94 | 0.01 | -0.03 | 2/24/2026 4:00:17 PM EST | |||
| 120.00 | 26.10 | 29.20 | 27.65 | % | 0.23 | 0 | 0 | 0.90 | -0.96 | 0.01 | -0.02 | 2/24/2026 4:00:17 PM EST | |||
| 125.00 | 31.10 | 33.90 | 32.50 | % | 0.26 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 2/24/2026 4:00:17 PM EST | |||
| 130.00 | 35.60 | 40.50 | 38.05 | % | 0.29 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.01 | 2/24/2026 4:00:17 PM EST |