Options Chain for GLOBUS MED INC CL A (GMED) - $85.07 as of 5/8/2026 12:49:59 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 | 15.80 | 18.80 | 17.30 | % | 0.29 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 65.00 | 11.60 | 14.10 | 12.85 | 21.40 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 70.00 | 6.70 | 9.30 | 8.00 | % | 0.11 | 0 | 0 | 1.15 | 0.96 | 0.02 | -0.05 | 5/8/2026 4:00:00 PM EST | |||
| 75.00 | 3.30 | 4.00 | 3.65 | 5.25 | -11.85 | -69.30% | 0.05 | 10 | 2 | 0.42 | 0.76 | 0.07 | -0.12 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 77.50 | 1.50 | 2.15 | 1.83 | 1.50 | % | 0.02 | 24 | 0 | 0.35 | 0.56 | 0.09 | -0.13 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 80.00 | 0.50 | 1.10 | 0.80 | 0.54 | -9.06 | -94.38% | 0.01 | 26 | 12 | 0.34 | 0.33 | 0.08 | -0.11 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 82.50 | 0.00 | 0.45 | 0.23 | 7.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.47 | 0.16 | 0.05 | -0.07 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 1.05 | 0.53 | 0.47 | -5.83 | -92.54% | 0.01 | 3 | 9 | 0.81 | 0.06 | 0.02 | -0.03 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 87.50 | 0.00 | 0.65 | 0.33 | 0.05 | -4.95 | -99.00% | 0.00 | 6 | 15 | 0.81 | 0.02 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.10 | -3.46 | -97.20% | 0.00 | 40 | 154 | 0.73 | 0.01 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 92.50 | 0.00 | 0.35 | 0.18 | 2.68 | 0.00 | 0.00% | 0.00 | 0 | 1,178 | 0.89 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.10 | -1.95 | -95.13% | 0.01 | 6 | 993 | 0.83 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 97.50 | 0.00 | 0.15 | 0.08 | 2.08 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.92 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.06 | -1.09 | -94.79% | 0.00 | 1 | 334 | 1.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.16 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.02 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:00 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 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/8/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 70.00 | 0.05 | 0.50 | 0.28 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.56 | -0.04 | 0.02 | -0.05 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 75.00 | 0.45 | 0.85 | 0.65 | 0.85 | -0.65 | -43.34% | 0.01 | 2 | 26 | 0.41 | -0.24 | 0.07 | -0.12 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 77.50 | 1.15 | 1.60 | 1.38 | 1.55 | +0.77 | +98.72% | 0.02 | 3 | 0 | 0.38 | -0.44 | 0.09 | -0.13 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 80.00 | 2.60 | 3.20 | 2.90 | 3.60 | +0.10 | +2.86% | 0.04 | 20 | 1,136 | 0.37 | -0.67 | 0.08 | -0.11 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 82.50 | 3.90 | 6.50 | 5.20 | 3.43 | 0.00 | 0.00% | 0.06 | 0 | 851 | 0.77 | -0.84 | 0.05 | -0.07 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 85.00 | 6.40 | 8.90 | 7.65 | 6.50 | +0.70 | +12.07% | 0.09 | 36 | 355 | 0.90 | -0.94 | 0.02 | -0.03 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 87.50 | 8.80 | 11.20 | 10.00 | 9.00 | +5.29 | +142.59% | 0.11 | 7 | 11 | 0.99 | -0.98 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 90.00 | 11.20 | 13.80 | 12.50 | 3.40 | 0.00 | 0.00% | 0.14 | 0 | 258 | 1.15 | -0.99 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:00 PM EST |
| 92.50 | 13.40 | 16.70 | 15.05 | 4.94 | 0.00 | 0.00% | 0.16 | 0 | 31 | 1.51 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:00 PM EST |
| 95.00 | 15.60 | 19.20 | 17.40 | 4.60 | 0.00 | 0.00% | 0.18 | 0 | 18 | 1.64 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:00 PM EST |
| 97.50 | 18.20 | 21.70 | 19.95 | 6.10 | 0.00 | 0.00% | 0.20 | 0 | 7 | 1.76 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:00 PM EST |
| 100.00 | 20.70 | 24.30 | 22.50 | % | 0.23 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 105.00 | 25.80 | 29.20 | 27.50 | % | 0.26 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 110.00 | 31.00 | 34.30 | 32.65 | % | 0.30 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 115.00 | 35.60 | 39.20 | 37.40 | % | 0.33 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 120.00 | 40.90 | 44.20 | 42.55 | % | 0.35 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 125.00 | 45.60 | 49.30 | 47.45 | % | 0.38 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 130.00 | 51.10 | 54.30 | 52.70 | % | 0.41 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST |