Options Chain for GLOBUS MED INC CL A (GMED) - $80.28 as of 2/21/2025 8:28:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 18.70 | 23.50 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 65.00 | 14.30 | 18.00 | % | 0 | 0 | 0.54 | 0.98 | 0.01 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 70.00 | 9.70 | 13.60 | % | 0 | 0 | 0.39 | 0.91 | 0.02 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 75.00 | 6.80 | 8.80 | % | 0 | 0 | 0.36 | 0.77 | 0.03 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 77.50 | 3.30 | 6.10 | 4.85 | % | 5 | 0 | 0.23 | 0.67 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 80.00 | 3.30 | 4.10 | 3.57 | -4.78 | -57.25% | 15 | 3 | 0.27 | 0.56 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 82.50 | 1.65 | 2.90 | 2.70 | -3.80 | -58.47% | 14 | 1 | 0.24 | 0.44 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 85.00 | 1.50 | 1.90 | 5.25 | 0.00 | 0.00% | 0 | 14 | 0.27 | 0.33 | 0.04 | -0.03 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 87.50 | 0.80 | 1.10 | 1.00 | % | 6 | 0 | 0.25 | 0.24 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 90.00 | 0.50 | 2.35 | % | 0 | 0 | 0.44 | 0.16 | 0.03 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 92.50 | 0.00 | 2.45 | % | 0 | 0 | 0.39 | 0.11 | 0.02 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 2.25 | % | 0 | 0 | 0.46 | 0.07 | 0.02 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 1.40 | % | 0 | 0 | 0.52 | 0.02 | 0.01 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 0.69 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 2.20 | % | 0 | 0 | 0.69 | -0.02 | 0.01 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 70.00 | 0.05 | 2.50 | % | 0 | 0 | 0.46 | -0.09 | 0.02 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 75.00 | 0.90 | 1.50 | 1.25 | % | 8 | 0 | 0.27 | -0.23 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 77.50 | 0.45 | 2.55 | 1.85 | % | 8 | 0 | 0.24 | -0.33 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 80.00 | 2.55 | 3.20 | 2.90 | % | 46 | 0 | 0.26 | -0.44 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 82.50 | 2.20 | 4.80 | 4.30 | % | 2 | 0 | 0.22 | -0.56 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 85.00 | 4.70 | 7.50 | 5.60 | 0.00 | 0.00% | 0 | 6 | 0.28 | -0.67 | 0.04 | -0.03 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 87.50 | 5.90 | 9.50 | % | 0 | 0 | 0.25 | -0.76 | 0.04 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 90.00 | 8.00 | 11.70 | 10.27 | % | 3 | 0 | 0.24 | -0.84 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 92.50 | 10.00 | 13.90 | % | 0 | 0 | 0.41 | -0.89 | 0.02 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 95.00 | 12.80 | 16.70 | % | 0 | 0 | 0.48 | -0.93 | 0.02 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 100.00 | 17.40 | 22.00 | % | 0 | 0 | 0.65 | -0.98 | 0.01 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 105.00 | 22.70 | 26.20 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 110.00 | 27.60 | 31.20 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 115.00 | 32.90 | 36.30 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 120.00 | 37.60 | 41.30 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 125.00 | 42.50 | 46.30 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST |