Options Chain for GLOBUS MED INC CL A (GMED) - $92.18 as of 2/4/2025 9:25:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 55.00 | 59.20 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 37.50 | 52.50 | 57.00 | 37.59 | 0.00 | 0.00% | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 2/4/2025 3:59:42 PM EST |
| 40.00 | 50.00 | 54.50 | 34.50 | 0.00 | 0.00% | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 8/12/2024 | 2/4/2025 3:59:42 PM EST |
| 42.50 | 47.50 | 51.90 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 45.00 | 45.00 | 49.00 | 38.00 | 0.00 | 0.00% | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 2/4/2025 3:59:42 PM EST |
| 47.50 | 42.50 | 46.90 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 50.00 | 40.00 | 44.40 | 34.10 | 0.00 | 0.00% | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 2/4/2025 3:59:42 PM EST |
| 55.00 | 35.10 | 39.60 | 27.30 | 0.00 | 0.00% | 0 | 5 | 1.30 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 2/4/2025 3:59:42 PM EST |
| 60.00 | 30.00 | 33.10 | 33.10 | 0.00 | 0.00% | 0 | 12 | 0.72 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:42 PM EST |
| 62.50 | 27.50 | 32.00 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 65.00 | 25.10 | 29.90 | 24.42 | 0.00 | 0.00% | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 2/4/2025 3:59:42 PM EST |
| 67.50 | 22.50 | 27.10 | 26.50 | 0.00 | 0.00% | 0 | 2 | 0.88 | 1.00 | 0.00 | -0.01 | 1/22/2025 | 2/4/2025 3:59:42 PM EST |
| 70.00 | 20.50 | 24.30 | 22.62 | 0.00 | 0.00% | 0 | 14 | 0.75 | 0.99 | 0.00 | -0.02 | 1/21/2025 | 2/4/2025 3:59:42 PM EST |
| 72.50 | 18.20 | 22.20 | 19.80 | 0.00 | 0.00% | 0 | 9 | 0.74 | 0.98 | 0.00 | -0.02 | 1/21/2025 | 2/4/2025 3:59:42 PM EST |
| 75.00 | 15.80 | 18.80 | 18.20 | 0.00 | 0.00% | 0 | 98 | 0.53 | 0.97 | 0.01 | -0.02 | 1/21/2025 | 2/4/2025 3:59:42 PM EST |
| 77.50 | 14.70 | 16.20 | 15.70 | 0.00 | 0.00% | 0 | 12 | 0.45 | 0.95 | 0.01 | -0.03 | 1/27/2025 | 2/4/2025 3:59:42 PM EST |
| 80.00 | 11.00 | 14.90 | 13.59 | -1.01 | -6.92% | 9 | 228 | 0.54 | 0.92 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 82.50 | 9.00 | 12.00 | 12.60 | 0.00 | 0.00% | 0 | 92 | 0.50 | 0.87 | 0.02 | -0.04 | 1/30/2025 | 2/4/2025 3:59:42 PM EST |
| 85.00 | 6.80 | 10.40 | 8.80 | -1.40 | -13.73% | 6 | 228 | 0.47 | 0.81 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 87.50 | 6.40 | 8.90 | 7.95 | 0.00 | 0.00% | 0 | 535 | 0.33 | 0.73 | 0.03 | -0.05 | 2/3/2025 | 2/4/2025 3:59:42 PM EST |
| 90.00 | 4.70 | 6.60 | 5.50 | -0.82 | -12.98% | 39 | 528 | 0.30 | 0.65 | 0.04 | -0.06 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 92.50 | 3.40 | 6.10 | 4.35 | -0.75 | -14.71% | 6 | 59 | 0.34 | 0.55 | 0.04 | -0.06 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 95.00 | 1.95 | 4.40 | 3.20 | -0.40 | -11.12% | 7 | 152 | 0.31 | 0.45 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 97.50 | 1.10 | 3.30 | 2.25 | -0.67 | -22.95% | 3 | 40 | 0.30 | 0.36 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 100.00 | 0.25 | 2.00 | 1.55 | -0.40 | -20.52% | 1 | 202 | 0.25 | 0.27 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 105.00 | 0.00 | 1.70 | 0.85 | -0.05 | -5.56% | 10 | 1,023 | 0.42 | 0.14 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 110.00 | 0.00 | 1.75 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.07 | 0.01 | -0.02 | 12/18/2024 | 2/4/2025 3:59:42 PM EST |
| 115.00 | 0.00 | 1.50 | % | 0 | 0 | 0.57 | 0.03 | 0.01 | -0.01 | 2/4/2025 3:59:42 PM EST | |||
| 120.00 | 0.00 | 2.20 | % | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 37.50 | 0.00 | 2.15 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 42.50 | 0.00 | 1.50 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 45.00 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 2/4/2025 3:59:42 PM EST |
| 47.50 | 0.00 | 2.15 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 50.00 | 0.00 | 2.15 | 0.60 | 0.00 | 0.00% | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 2/4/2025 3:59:42 PM EST |
| 55.00 | 0.00 | 2.15 | 0.60 | 0.00 | 0.00% | 0 | 10 | 1.34 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 2/4/2025 3:59:42 PM EST |
| 60.00 | 0.00 | 2.15 | 1.50 | 0.00 | 0.00% | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 2/4/2025 3:59:42 PM EST |
| 62.50 | 0.00 | 2.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.29 | 0.00 | 0.00% | 0 | 9 | 0.78 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 3:59:42 PM EST |
| 67.50 | 0.00 | 1.95 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | -0.01 | 12/5/2024 | 2/4/2025 3:59:42 PM EST |
| 70.00 | 0.00 | 1.50 | 0.85 | 0.00 | 0.00% | 0 | 25 | 0.75 | -0.01 | 0.00 | -0.02 | 12/5/2024 | 2/4/2025 3:59:42 PM EST |
| 72.50 | 0.00 | 0.20 | 0.41 | 0.00 | 0.00% | 0 | 270 | 0.41 | -0.02 | 0.00 | -0.02 | 1/16/2025 | 2/4/2025 3:59:42 PM EST |
| 75.00 | 0.00 | 2.35 | 1.45 | 0.00 | 0.00% | 0 | 23 | 0.73 | -0.03 | 0.01 | -0.02 | 12/24/2024 | 2/4/2025 3:59:42 PM EST |
| 77.50 | 0.00 | 0.65 | 2.20 | 0.00 | 0.00% | 0 | 21 | 0.42 | -0.05 | 0.01 | -0.03 | 1/2/2025 | 2/4/2025 3:59:42 PM EST |
| 80.00 | 0.00 | 1.15 | 0.25 | 0.00 | 0.00% | 0 | 54 | 0.44 | -0.08 | 0.01 | -0.04 | 1/24/2025 | 2/4/2025 3:59:42 PM EST |
| 82.50 | 0.00 | 1.55 | 0.96 | 0.00 | 0.00% | 0 | 72 | 0.33 | -0.13 | 0.02 | -0.04 | 1/31/2025 | 2/4/2025 3:59:42 PM EST |
| 85.00 | 0.70 | 1.50 | 1.10 | 0.00 | 0.00% | 0 | 96 | 0.31 | -0.19 | 0.03 | -0.05 | 2/3/2025 | 2/4/2025 3:59:42 PM EST |
| 87.50 | 1.05 | 2.80 | 2.30 | 0.00 | 0.00% | 0 | 121 | 0.33 | -0.27 | 0.03 | -0.05 | 2/3/2025 | 2/4/2025 3:59:42 PM EST |
| 90.00 | 2.50 | 3.20 | 3.10 | 0.00 | 0.00% | 0 | 74 | 0.33 | -0.35 | 0.04 | -0.06 | 2/3/2025 | 2/4/2025 3:59:42 PM EST |
| 92.50 | 4.00 | 5.90 | 4.10 | +0.80 | +24.25% | 1 | 25 | 0.40 | -0.45 | 0.04 | -0.06 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 95.00 | 4.30 | 7.10 | 4.90 | 0.00 | 0.00% | 0 | 30 | 0.35 | -0.55 | 0.04 | -0.05 | 1/31/2025 | 2/4/2025 3:59:42 PM EST |
| 97.50 | 5.90 | 8.30 | % | 0 | 0 | 0.43 | -0.64 | 0.04 | -0.05 | 2/4/2025 3:59:42 PM EST | |||
| 100.00 | 6.80 | 9.20 | % | 0 | 0 | 0.36 | -0.73 | 0.03 | -0.04 | 2/4/2025 3:59:42 PM EST | |||
| 105.00 | 11.10 | 13.90 | % | 0 | 0 | 0.36 | -0.86 | 0.02 | -0.03 | 2/4/2025 3:59:42 PM EST | |||
| 110.00 | 15.80 | 19.30 | % | 0 | 0 | 0.56 | -0.93 | 0.01 | -0.02 | 2/4/2025 3:59:42 PM EST | |||
| 115.00 | 20.80 | 24.50 | % | 0 | 0 | 0.54 | -0.97 | 0.01 | -0.01 | 2/4/2025 3:59:42 PM EST | |||
| 120.00 | 25.50 | 29.90 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST |