Options Chain for GLOBUS MED INC CL A (GMED) - $90.18 as of 5/1/2026 2:18:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 57.00 | 61.10 | 59.05 | % | 1.82 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 35.00 | 54.60 | 58.60 | 56.60 | % | 1.62 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 37.50 | 52.10 | 56.20 | 54.15 | % | 1.44 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 40.00 | 49.70 | 53.70 | 51.70 | % | 1.29 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 42.50 | 47.10 | 51.20 | 49.15 | % | 1.16 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 45.00 | 44.70 | 48.70 | 46.70 | 41.45 | 0.00 | 0.00% | 1.04 | 0 | 30 | 1.65 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 5/1/2026 3:59:51 PM EST |
| 47.50 | 42.20 | 46.20 | 44.20 | % | 0.93 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 50.00 | 39.80 | 43.80 | 41.80 | % | 0.84 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 52.50 | 37.10 | 41.30 | 39.20 | % | 0.75 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 55.00 | 34.80 | 38.80 | 36.80 | % | 0.67 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 57.50 | 32.30 | 36.40 | 34.35 | % | 0.60 | 0 | 1 | 1.21 | 1.00 | 0.00 | -0.01 | 5/1/2026 3:59:51 PM EST | |||
| 60.00 | 29.90 | 33.90 | 31.90 | 36.00 | 0.00 | 0.00% | 0.53 | 0 | 8 | 1.12 | 1.00 | 0.00 | -0.01 | 4/14/2026 | 5/1/2026 3:59:51 PM EST |
| 62.50 | 28.00 | 31.40 | 29.70 | % | 0.48 | 0 | 2 | 1.04 | 0.99 | 0.00 | -0.01 | 5/1/2026 3:59:51 PM EST | |||
| 65.00 | 25.70 | 29.10 | 27.40 | 29.95 | 0.00 | 0.00% | 0.42 | 0 | 7 | 0.99 | 0.99 | 0.00 | -0.01 | 4/24/2026 | 5/1/2026 3:59:51 PM EST |
| 67.50 | 23.30 | 26.70 | 25.00 | 18.00 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.92 | 0.97 | 0.00 | -0.02 | 3/27/2026 | 5/1/2026 3:59:51 PM EST |
| 70.00 | 20.80 | 23.90 | 22.35 | 25.70 | 0.00 | 0.00% | 0.32 | 0 | 18 | 0.81 | 0.96 | 0.01 | -0.02 | 4/22/2026 | 5/1/2026 3:59:51 PM EST |
| 72.50 | 18.60 | 21.50 | 20.05 | % | 0.28 | 0 | 11 | 0.74 | 0.94 | 0.01 | -0.03 | 5/1/2026 3:59:51 PM EST | |||
| 75.00 | 16.20 | 19.20 | 17.70 | % | 0.24 | 0 | 17 | 0.71 | 0.90 | 0.01 | -0.03 | 5/1/2026 3:59:51 PM EST | |||
| 77.50 | 13.70 | 16.70 | 15.20 | 11.15 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.63 | 0.87 | 0.01 | -0.04 | 3/31/2026 | 5/1/2026 3:59:51 PM EST |
| 80.00 | 11.60 | 14.50 | 13.05 | 12.24 | 0.00 | 0.00% | 0.16 | 0 | 22 | 0.59 | 0.82 | 0.02 | -0.04 | 4/30/2026 | 5/1/2026 3:59:51 PM EST |
| 82.50 | 10.90 | 11.60 | 11.25 | 10.70 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.44 | 0.77 | 0.02 | -0.05 | 4/30/2026 | 5/1/2026 3:59:51 PM EST |
| 85.00 | 9.30 | 9.80 | 9.55 | 8.20 | 0.00 | 0.00% | 0.11 | 0 | 31 | 0.44 | 0.72 | 0.02 | -0.06 | 4/30/2026 | 5/1/2026 3:59:51 PM EST |
| 87.50 | 7.40 | 8.10 | 7.75 | 11.05 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.41 | 0.65 | 0.03 | -0.06 | 4/22/2026 | 5/1/2026 3:59:51 PM EST |
| 90.00 | 5.80 | 6.70 | 6.25 | 5.50 | 0.00 | 0.00% | 0.07 | 0 | 117 | 0.40 | 0.58 | 0.03 | -0.06 | 4/30/2026 | 5/1/2026 3:59:51 PM EST |
| 92.50 | 4.20 | 5.40 | 4.80 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 59 | 0.41 | 0.51 | 0.03 | -0.06 | 4/29/2026 | 5/1/2026 3:59:51 PM EST |
| 95.00 | 2.45 | 4.30 | 3.38 | 4.07 | +0.07 | +1.75% | 0.04 | 3 | 35 | 0.41 | 0.44 | 0.03 | -0.06 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 97.50 | 2.40 | 3.40 | 2.90 | 2.59 | 0.00 | 0.00% | 0.03 | 0 | 216 | 0.38 | 0.36 | 0.03 | -0.05 | 4/30/2026 | 5/1/2026 3:59:51 PM EST |
| 100.00 | 1.75 | 2.65 | 2.20 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 93 | 0.38 | 0.30 | 0.03 | -0.05 | 4/30/2026 | 5/1/2026 3:59:51 PM EST |
| 105.00 | 0.80 | 1.60 | 1.20 | 1.23 | +0.12 | +10.82% | 0.01 | 3 | 191 | 0.38 | 0.19 | 0.02 | -0.04 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 110.00 | 0.50 | 0.95 | 0.73 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.40 | 0.12 | 0.02 | -0.03 | 4/28/2026 | 5/1/2026 3:59:51 PM EST |
| 115.00 | 0.20 | 0.70 | 0.45 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.41 | 0.07 | 0.01 | -0.02 | 4/28/2026 | 5/1/2026 3:59:51 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 3 | 0.59 | 0.03 | 0.01 | -0.01 | 5/1/2026 3:59:51 PM EST | |||
| 125.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 7 | 0.66 | 0.02 | 0.00 | -0.01 | 5/1/2026 3:59:51 PM EST | |||
| 130.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 135.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 40.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 10 | 1.18 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 52.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 7 | 0.96 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 57.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1 | 0.94 | 0.00 | 0.00 | -0.01 | 5/1/2026 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 27 | 0.83 | 0.00 | 0.00 | -0.01 | 5/1/2026 3:59:51 PM EST | |||
| 62.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 3 | 0.80 | -0.01 | 0.00 | -0.01 | 5/1/2026 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 7 | 0.74 | -0.01 | 0.00 | -0.01 | 5/1/2026 3:59:51 PM EST | |||
| 67.50 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 47 | 0.76 | -0.03 | 0.00 | -0.02 | 5/1/2026 3:59:51 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.61 | -0.04 | 0.01 | -0.02 | 4/8/2026 | 5/1/2026 3:59:51 PM EST |
| 72.50 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 139 | 0.71 | -0.06 | 0.01 | -0.03 | 5/1/2026 3:59:51 PM EST | |||
| 75.00 | 0.20 | 2.55 | 1.38 | % | 0.02 | 0 | 16 | 0.52 | -0.10 | 0.01 | -0.03 | 5/1/2026 3:59:51 PM EST | |||
| 77.50 | 0.65 | 1.35 | 1.00 | % | 0.01 | 0 | 8 | 0.44 | -0.13 | 0.01 | -0.04 | 5/1/2026 3:59:51 PM EST | |||
| 80.00 | 0.95 | 1.75 | 1.35 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 153 | 0.42 | -0.18 | 0.02 | -0.04 | 4/29/2026 | 5/1/2026 3:59:51 PM EST |
| 82.50 | 1.90 | 2.25 | 2.08 | 2.52 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.44 | -0.23 | 0.02 | -0.05 | 4/9/2026 | 5/1/2026 3:59:51 PM EST |
| 85.00 | 2.50 | 3.00 | 2.75 | 5.05 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.43 | -0.28 | 0.02 | -0.06 | 4/6/2026 | 5/1/2026 3:59:51 PM EST |
| 87.50 | 3.30 | 3.80 | 3.55 | 3.75 | 0.00 | 0.00% | 0.04 | 0 | 157 | 0.42 | -0.35 | 0.03 | -0.06 | 4/28/2026 | 5/1/2026 3:59:51 PM EST |
| 90.00 | 2.75 | 4.80 | 3.78 | 4.70 | -0.65 | -12.15% | 0.04 | 137 | 25 | 0.42 | -0.42 | 0.03 | -0.06 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 92.50 | 3.70 | 6.00 | 4.85 | 5.70 | +0.90 | +18.75% | 0.05 | 15 | 9 | 0.41 | -0.49 | 0.03 | -0.06 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 95.00 | 5.10 | 7.40 | 6.25 | 6.90 | +0.30 | +4.55% | 0.07 | 3 | 10 | 0.41 | -0.56 | 0.03 | -0.06 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 97.50 | 7.90 | 9.00 | 8.45 | 8.40 | % | 0.09 | 2 | 1 | 0.38 | -0.64 | 0.03 | -0.05 | 5/1/2026 | 5/1/2026 3:59:51 PM EST | |
| 100.00 | 9.80 | 11.00 | 10.40 | 8.70 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.39 | -0.70 | 0.03 | -0.05 | 4/23/2026 | 5/1/2026 3:59:51 PM EST |
| 105.00 | 13.00 | 16.00 | 14.50 | % | 0.14 | 0 | 1 | 0.55 | -0.81 | 0.02 | -0.04 | 5/1/2026 3:59:51 PM EST | |||
| 110.00 | 17.50 | 19.90 | 18.70 | % | 0.17 | 0 | 1 | 0.53 | -0.88 | 0.02 | -0.03 | 5/1/2026 3:59:51 PM EST | |||
| 115.00 | 22.00 | 25.10 | 23.55 | % | 0.20 | 0 | 0 | 0.64 | -0.93 | 0.01 | -0.02 | 5/1/2026 3:59:51 PM EST | |||
| 120.00 | 26.60 | 30.00 | 28.30 | % | 0.24 | 0 | 0 | 0.67 | -0.97 | 0.01 | -0.01 | 5/1/2026 3:59:51 PM EST | |||
| 125.00 | 31.50 | 35.00 | 33.25 | % | 0.27 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 5/1/2026 3:59:51 PM EST | |||
| 130.00 | 36.50 | 39.90 | 38.20 | % | 0.29 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 135.00 | 41.50 | 45.00 | 43.25 | % | 0.32 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST |