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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 30.00 | 34.90 | 32.45 | % | 0.54 | 0 | 0 | 1.10 | 0.98 | 0.00 | -0.02 | 2/24/2026 4:00:17 PM EST | |||
| 65.00 | 25.10 | 30.00 | 27.55 | % | 0.42 | 0 | 0 | 0.97 | 0.95 | 0.00 | -0.03 | 2/24/2026 4:00:17 PM EST | |||
| 70.00 | 21.30 | 25.10 | 23.20 | 24.20 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.86 | 0.92 | 0.01 | -0.04 | 2/23/2026 | 2/24/2026 4:00:17 PM EST |
| 75.00 | 16.40 | 20.90 | 18.65 | % | 0.25 | 0 | 0 | 0.78 | 0.86 | 0.01 | -0.05 | 2/24/2026 4:00:17 PM EST | |||
| 80.00 | 13.70 | 16.00 | 14.85 | % | 0.19 | 0 | 0 | 0.53 | 0.79 | 0.02 | -0.06 | 2/24/2026 4:00:17 PM EST | |||
| 82.50 | 11.90 | 13.10 | 12.50 | % | 0.15 | 0 | 0 | 0.48 | 0.75 | 0.02 | -0.06 | 2/24/2026 4:00:17 PM EST | |||
| 85.00 | 10.30 | 11.30 | 10.80 | % | 0.13 | 0 | 0 | 0.48 | 0.71 | 0.02 | -0.06 | 2/24/2026 4:00:17 PM EST | |||
| 87.50 | 8.50 | 9.70 | 9.10 | % | 0.10 | 0 | 0 | 0.46 | 0.66 | 0.02 | -0.07 | 2/24/2026 4:00:17 PM EST | |||
| 90.00 | 7.60 | 8.20 | 7.90 | 7.60 | -1.00 | -11.63% | 0.09 | 8 | 2 | 0.47 | 0.60 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 4:00:17 PM EST |
| 92.50 | 6.30 | 6.90 | 6.60 | 6.46 | +0.06 | +0.94% | 0.07 | 19 | 3 | 0.47 | 0.54 | 0.03 | -0.07 | 2/24/2026 | 2/24/2026 4:00:17 PM EST |
| 95.00 | 5.10 | 5.80 | 5.45 | 5.60 | % | 0.06 | 17 | 0 | 0.46 | 0.47 | 0.03 | -0.06 | 2/24/2026 | 2/24/2026 4:00:17 PM EST | |
| 97.50 | 4.10 | 4.70 | 4.40 | 4.63 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.45 | 0.41 | 0.03 | -0.06 | 2/23/2026 | 2/24/2026 4:00:17 PM EST |
| 100.00 | 3.30 | 3.90 | 3.60 | 3.45 | % | 0.04 | 41 | 0 | 0.45 | 0.35 | 0.02 | -0.06 | 2/24/2026 | 2/24/2026 4:00:17 PM EST | |
| 105.00 | 2.00 | 2.60 | 2.30 | 2.35 | +0.50 | +27.03% | 0.02 | 8 | 37 | 0.43 | 0.25 | 0.02 | -0.05 | 2/24/2026 | 2/24/2026 4:00:17 PM EST |
| 110.00 | 1.10 | 1.50 | 1.30 | 1.10 | % | 0.01 | 33 | 0 | 0.43 | 0.17 | 0.02 | -0.04 | 2/24/2026 | 2/24/2026 4:00:17 PM EST | |
| 115.00 | 0.50 | 1.60 | 1.05 | % | 0.01 | 0 | 0 | 0.47 | 0.11 | 0.01 | -0.03 | 2/24/2026 4:00:17 PM EST | |||
| 120.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.74 | 0.06 | 0.01 | -0.02 | 2/24/2026 4:00:17 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.78 | 0.04 | 0.01 | -0.01 | 2/24/2026 4:00:17 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.83 | 0.02 | 0.00 | -0.01 | 2/24/2026 4:00:17 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.88 | 0.01 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.09 | -0.02 | 0.00 | -0.02 | 2/24/2026 4:00:17 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 0.97 | -0.05 | 0.00 | -0.03 | 2/24/2026 4:00:17 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.85 | -0.08 | 0.01 | -0.04 | 2/24/2026 4:00:17 PM EST | |||
| 75.00 | 0.60 | 4.90 | 2.75 | % | 0.04 | 0 | 0 | 0.75 | -0.14 | 0.01 | -0.05 | 2/24/2026 4:00:17 PM EST | |||
| 80.00 | 2.05 | 2.45 | 2.25 | % | 0.03 | 0 | 0 | 0.51 | -0.21 | 0.02 | -0.06 | 2/24/2026 4:00:17 PM EST | |||
| 82.50 | 2.65 | 5.00 | 3.83 | 2.25 | -0.95 | -29.69% | 0.05 | 10 | 8 | 0.51 | -0.25 | 0.02 | -0.06 | 2/24/2026 | 2/24/2026 4:00:17 PM EST |
| 85.00 | 3.30 | 3.80 | 3.55 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.49 | -0.29 | 0.02 | -0.06 | 2/23/2026 | 2/24/2026 4:00:17 PM EST |
| 87.50 | 4.20 | 4.70 | 4.45 | % | 0.05 | 0 | 0 | 0.49 | -0.34 | 0.02 | -0.07 | 2/24/2026 4:00:17 PM EST | |||
| 90.00 | 5.20 | 5.60 | 5.40 | 5.10 | -1.00 | -16.40% | 0.06 | 1 | 5 | 0.48 | -0.40 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 4:00:17 PM EST |
| 92.50 | 6.30 | 6.70 | 6.50 | % | 0.07 | 0 | 0 | 0.46 | -0.46 | 0.03 | -0.07 | 2/24/2026 4:00:17 PM EST | |||
| 95.00 | 7.70 | 8.10 | 7.90 | % | 0.08 | 0 | 0 | 0.46 | -0.53 | 0.03 | -0.06 | 2/24/2026 4:00:17 PM EST | |||
| 97.50 | 9.20 | 9.60 | 9.40 | % | 0.10 | 0 | 0 | 0.45 | -0.59 | 0.03 | -0.06 | 2/24/2026 4:00:17 PM EST | |||
| 100.00 | 10.30 | 11.30 | 10.80 | % | 0.11 | 0 | 0 | 0.45 | -0.65 | 0.02 | -0.06 | 2/24/2026 4:00:17 PM EST | |||
| 105.00 | 14.00 | 15.00 | 14.50 | % | 0.14 | 0 | 0 | 0.44 | -0.75 | 0.02 | -0.05 | 2/24/2026 4:00:17 PM EST | |||
| 110.00 | 17.00 | 20.00 | 18.50 | % | 0.17 | 0 | 0 | 0.58 | -0.83 | 0.02 | -0.04 | 2/24/2026 4:00:17 PM EST | |||
| 115.00 | 21.60 | 24.10 | 22.85 | % | 0.20 | 0 | 0 | 0.56 | -0.89 | 0.01 | -0.03 | 2/24/2026 4:00:17 PM EST | |||
| 120.00 | 26.00 | 30.70 | 28.35 | % | 0.24 | 0 | 0 | 0.74 | -0.94 | 0.01 | -0.02 | 2/24/2026 4:00:17 PM EST | |||
| 125.00 | 30.60 | 35.50 | 33.05 | % | 0.26 | 0 | 0 | 0.78 | -0.96 | 0.01 | -0.01 | 2/24/2026 4:00:17 PM EST | |||
| 130.00 | 35.50 | 40.40 | 37.95 | % | 0.29 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 2/24/2026 4:00:17 PM EST | |||
| 135.00 | 40.50 | 45.40 | 42.95 | % | 0.32 | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 2/24/2026 4:00:17 PM EST |