Options Chain for GLOBUS MED INC CL A (GMED) - $72.46 as of 5/9/2025 3:18:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 16.50 | 20.20 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 5/9/2025 3:59:54 PM EST | |||
| 40.00 | 14.60 | 17.20 | 45.00 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.99 | 0.00 | -0.01 | 12/23/2024 | 5/9/2025 3:59:54 PM EST |
| 42.50 | 11.70 | 14.70 | % | 0 | 0 | 0.87 | 0.97 | 0.01 | -0.02 | 5/9/2025 3:59:54 PM EST | |||
| 45.00 | 9.60 | 12.30 | % | 0 | 0 | 0.76 | 0.94 | 0.02 | -0.02 | 5/9/2025 3:59:54 PM EST | |||
| 47.50 | 8.20 | 9.30 | % | 0 | 0 | 0.53 | 0.89 | 0.02 | -0.03 | 5/9/2025 3:59:54 PM EST | |||
| 50.00 | 6.50 | 7.50 | 6.60 | -35.45 | -84.31% | 10 | 1 | 0.41 | 0.81 | 0.03 | -0.04 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 55.00 | 3.30 | 3.60 | 3.35 | -15.90 | -82.60% | 83 | 1 | 0.38 | 0.59 | 0.05 | -0.04 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 60.00 | 1.10 | 1.20 | 1.20 | -23.75 | -95.19% | 364 | 2 | 0.33 | 0.32 | 0.05 | -0.03 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 62.50 | 0.55 | 0.95 | 0.50 | % | 33 | 0 | 0.35 | 0.21 | 0.04 | -0.02 | 5/9/2025 | 5/9/2025 3:59:54 PM EST | |
| 65.00 | 0.10 | 0.75 | 0.30 | % | 1 | 0 | 0.34 | 0.13 | 0.03 | -0.02 | 5/9/2025 | 5/9/2025 3:59:54 PM EST | |
| 67.50 | 0.00 | 0.75 | 26.20 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.07 | 0.02 | -0.01 | 2/3/2025 | 5/9/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 1.40 | 2.10 | -1.80 | -46.16% | 1 | 11 | 0.71 | 0.04 | 0.01 | -0.01 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 72.50 | 0.00 | 1.40 | 0.05 | -4.86 | -98.99% | 2 | 253 | 0.77 | 0.02 | 0.01 | 0.00 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.10 | 0.10 | -3.70 | -97.37% | 2 | 1,475 | 0.45 | 0.01 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 77.50 | 0.00 | 0.75 | 2.80 | 0.00 | 0.00% | 0 | 156 | 0.74 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/9/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.75 | 0.64 | 0.00 | 0.00% | 0 | 64 | 0.79 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/9/2025 3:59:54 PM EST |
| 82.50 | 0.00 | 0.90 | 0.05 | -1.10 | -95.66% | 133 | 310 | 0.88 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.95 | 0.80 | 0.00 | 0.00% | 0 | 100 | 0.94 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/9/2025 3:59:54 PM EST |
| 87.50 | 0.00 | 0.75 | 2.27 | 0.00 | 0.00% | 0 | 60 | 0.92 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/9/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 171 | 0.97 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/9/2025 3:59:54 PM EST |
| 92.50 | 0.00 | 1.15 | 0.35 | 0.00 | 0.00% | 0 | 50 | 1.12 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/9/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 301 | 1.04 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/9/2025 3:59:54 PM EST |
| 97.50 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 12 | 1.25 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/9/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 184 | 1.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/9/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.95 | 0.41 | 0.00 | 0.00% | 0 | 11 | 1.25 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/9/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 2.15 | 0.37 | 0.00 | 0.00% | 0 | 7 | 1.61 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/9/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 1.50 | 1.10 | 0.00 | 0.00% | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/9/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.95 | 0.52 | 0.00 | 0.00% | 0 | 10 | 1.43 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/9/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 2.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 5/9/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.80 | % | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.01 | 5/9/2025 3:59:54 PM EST | |||
| 42.50 | 0.00 | 1.15 | % | 0 | 0 | 0.82 | -0.03 | 0.01 | -0.02 | 5/9/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.30 | 0.05 | % | 1 | 0 | 0.47 | -0.06 | 0.02 | -0.02 | 5/9/2025 | 5/9/2025 3:59:54 PM EST | |
| 47.50 | 0.20 | 1.65 | % | 0 | 0 | 0.50 | -0.11 | 0.02 | -0.03 | 5/9/2025 3:59:54 PM EST | |||
| 50.00 | 0.80 | 1.00 | 0.87 | % | 17 | 0 | 0.48 | -0.19 | 0.03 | -0.04 | 5/9/2025 | 5/9/2025 3:59:54 PM EST | |
| 55.00 | 2.25 | 2.60 | 2.60 | % | 46 | 0 | 0.40 | -0.41 | 0.05 | -0.04 | 5/9/2025 | 5/9/2025 3:59:54 PM EST | |
| 60.00 | 5.00 | 5.60 | 5.97 | +4.72 | +377.60% | 10 | 5 | 0.37 | -0.68 | 0.05 | -0.03 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 62.50 | 5.80 | 7.60 | 7.30 | +5.15 | +239.54% | 6 | 9 | 0.41 | -0.79 | 0.04 | -0.02 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 65.00 | 8.00 | 11.10 | 6.70 | +5.05 | +306.07% | 3 | 20 | 0.67 | -0.87 | 0.03 | -0.02 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 67.50 | 10.40 | 13.60 | 2.59 | 0.00 | 0.00% | 0 | 19 | 0.75 | -0.93 | 0.02 | -0.01 | 5/6/2025 | 5/9/2025 3:59:54 PM EST |
| 70.00 | 13.10 | 16.20 | 8.60 | +5.70 | +196.56% | 3 | 16 | 0.87 | -0.96 | 0.01 | -0.01 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 72.50 | 15.80 | 18.00 | 18.30 | +14.13 | +338.85% | 4 | 231 | 0.78 | -0.98 | 0.01 | 0.00 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 75.00 | 18.00 | 21.10 | 20.27 | +14.07 | +226.94% | 4 | 71 | 0.96 | -0.99 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 77.50 | 20.40 | 23.70 | 3.65 | 0.00 | 0.00% | 0 | 16 | 1.08 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 5/9/2025 3:59:54 PM EST |
| 80.00 | 23.00 | 26.20 | 12.82 | 0.00 | 0.00% | 0 | 27 | 1.14 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/9/2025 3:59:54 PM EST |
| 82.50 | 25.30 | 28.70 | 24.46 | +13.41 | +121.36% | 10 | 68 | 1.21 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 85.00 | 27.60 | 31.20 | 10.60 | 0.00 | 0.00% | 0 | 28 | 1.25 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 5/9/2025 3:59:54 PM EST |
| 87.50 | 29.90 | 33.60 | 29.64 | +20.60 | +227.88% | 10 | 126 | 1.30 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 90.00 | 33.10 | 35.70 | 19.80 | 0.00 | 0.00% | 0 | 56 | 1.21 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/9/2025 3:59:54 PM EST |
| 92.50 | 35.00 | 38.70 | 20.80 | 0.00 | 0.00% | 0 | 6 | 1.40 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 5/9/2025 3:59:54 PM EST |
| 95.00 | 37.40 | 41.20 | 24.80 | 0.00 | 0.00% | 0 | 18 | 1.45 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/9/2025 3:59:54 PM EST |
| 97.50 | 40.00 | 43.70 | 25.80 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 5/9/2025 3:59:54 PM EST |
| 100.00 | 42.50 | 46.20 | 9.80 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 5/9/2025 3:59:54 PM EST |
| 105.00 | 47.50 | 51.20 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 110.00 | 52.50 | 56.20 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 115.00 | 57.50 | 61.20 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 120.00 | 62.50 | 66.20 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 125.00 | 67.70 | 71.20 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST |