Options Chain for GLOBUS MED INC CL A (GMED) - $91.14 as of 4/10/2026 6:13:32 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 | 33.20 | 35.90 | 34.55 | % | 0.58 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:49 PM EST | |||
| 65.00 | 28.10 | 30.90 | 29.50 | % | 0.45 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:49 PM EST | |||
| 70.00 | 23.50 | 25.90 | 24.70 | 13.60 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.81 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 3:59:49 PM EST |
| 75.00 | 18.00 | 20.90 | 19.45 | % | 0.26 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:49 PM EST | |||
| 77.50 | 15.60 | 18.40 | 17.00 | % | 0.22 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:49 PM EST | |||
| 80.00 | 13.10 | 15.90 | 14.50 | 12.24 | 0.00 | 0.00% | 0.18 | 0 | 6 | 2.54 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:49 PM EST |
| 82.50 | 10.70 | 12.80 | 11.75 | % | 0.14 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:49 PM EST | |||
| 85.00 | 8.30 | 10.90 | 9.60 | 3.84 | 0.00 | 0.00% | 0.11 | 0 | 12 | 1.91 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:49 PM EST |
| 87.50 | 5.60 | 7.90 | 6.75 | 3.60 | 0.00 | 0.00% | 0.08 | 0 | 539 | 1.35 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:49 PM EST |
| 90.00 | 3.30 | 5.50 | 4.40 | 3.35 | 0.00 | 0.00% | 0.05 | 0 | 63 | 1.09 | 1.00 | 0.01 | 0.00 | 4/13/2026 | 4/15/2026 3:59:49 PM EST |
| 92.50 | 1.10 | 3.50 | 2.30 | 3.41 | 0.00 | 0.00% | 0.02 | 0 | 270 | 1.13 | 0.80 | 0.16 | -0.10 | 4/14/2026 | 4/15/2026 3:59:49 PM EST |
| 95.00 | 0.05 | 1.10 | 0.58 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.33 | 0.35 | 0.18 | -0.16 | 4/14/2026 | 4/15/2026 3:59:49 PM EST |
| 97.50 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.71 | 0.07 | 0.06 | -0.06 | 4/14/2026 | 4/15/2026 3:59:49 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.67 | 0.01 | 0.01 | -0.01 | 4/14/2026 | 4/15/2026 3:59:49 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.11 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:49 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.53 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:49 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:49 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 3.29 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:49 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:49 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:49 PM EST | |||
| 135.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:49 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:49 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 4.82 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:49 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:49 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 503 | 2.43 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:49 PM EST |
| 77.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:49 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.90 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:49 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.63 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:49 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 10 | 40 | 1.37 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:49 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.10 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:49 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.25 | -0.45 | -64.29% | 0.00 | 10 | 24 | 0.57 | 0.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 3:59:49 PM EST |
| 92.50 | 0.00 | 1.10 | 0.55 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | -0.20 | 0.16 | -0.10 | 4/7/2026 | 4/15/2026 3:59:49 PM EST |
| 95.00 | 0.85 | 2.20 | 1.53 | 1.19 | +0.43 | +56.58% | 0.02 | 1 | 5 | 0.61 | -0.65 | 0.18 | -0.16 | 4/15/2026 | 4/15/2026 3:59:49 PM EST |
| 97.50 | 2.25 | 4.50 | 3.38 | % | 0.03 | 0 | 0 | 0.85 | -0.93 | 0.06 | -0.06 | 4/15/2026 3:59:49 PM EST | |||
| 100.00 | 4.10 | 6.90 | 5.50 | % | 0.06 | 0 | 0 | 1.07 | -0.99 | 0.01 | -0.01 | 4/15/2026 3:59:49 PM EST | |||
| 105.00 | 9.60 | 12.20 | 10.90 | % | 0.10 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:49 PM EST | |||
| 110.00 | 14.10 | 17.40 | 15.75 | % | 0.14 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:49 PM EST | |||
| 115.00 | 19.10 | 22.20 | 20.65 | % | 0.18 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:49 PM EST | |||
| 120.00 | 24.10 | 27.20 | 25.65 | % | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:49 PM EST | |||
| 125.00 | 29.10 | 32.20 | 30.65 | % | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:49 PM EST | |||
| 130.00 | 34.10 | 37.10 | 35.60 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:49 PM EST | |||
| 135.00 | 39.10 | 42.20 | 40.65 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:49 PM EST |