Options Chain for GLOBANT S A COM (GLOB) - $100.62 as of 5/27/2025 3:05:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 55.60 | 58.40 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 50.00 | 50.20 | 53.20 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 55.00 | 45.30 | 48.70 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 60.00 | 39.60 | 43.80 | % | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 65.00 | 34.90 | 38.70 | % | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.02 | 5/27/2025 2:59:01 PM EST | |||
| 70.00 | 29.90 | 34.20 | % | 0 | 0 | 0.98 | 0.97 | 0.00 | -0.03 | 5/27/2025 2:59:01 PM EST | |||
| 75.00 | 26.70 | 28.80 | % | 0 | 0 | 0.61 | 0.94 | 0.01 | -0.04 | 5/27/2025 2:59:01 PM EST | |||
| 80.00 | 22.30 | 23.50 | % | 0 | 0 | 0.56 | 0.90 | 0.01 | -0.05 | 5/27/2025 2:59:01 PM EST | |||
| 85.00 | 17.90 | 19.30 | 22.30 | 0.00 | 0.00% | 0 | 0 | 0.52 | 0.84 | 0.01 | -0.06 | 5/20/2025 | 5/27/2025 2:59:01 PM EST |
| 90.00 | 14.60 | 15.40 | 15.70 | -0.10 | -0.64% | 6 | 14 | 0.53 | 0.77 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 95.00 | 11.10 | 11.60 | 11.30 | -0.40 | -3.42% | 1 | 25 | 0.51 | 0.68 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 100.00 | 8.20 | 8.70 | 8.80 | -2.18 | -19.86% | 1 | 47 | 0.48 | 0.58 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 105.00 | 5.90 | 6.30 | 6.20 | +0.10 | +1.64% | 1 | 62 | 0.47 | 0.47 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 110.00 | 4.10 | 4.50 | 4.40 | -0.10 | -2.23% | 3 | 129 | 0.48 | 0.37 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 115.00 | 2.75 | 3.10 | 2.40 | -0.49 | -16.96% | 1 | 83 | 0.47 | 0.28 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 120.00 | 1.80 | 2.15 | 2.00 | 0.00 | 0.00% | 0 | 65 | 0.48 | 0.21 | 0.02 | -0.05 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 125.00 | 0.00 | 1.55 | 1.04 | -0.68 | -39.54% | 1 | 34 | 0.48 | 0.15 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 130.00 | 0.00 | 0.95 | 1.25 | 0.00 | 0.00% | 0 | 18 | 0.49 | 0.10 | 0.01 | -0.03 | 5/20/2025 | 5/27/2025 2:59:01 PM EST |
| 135.00 | 0.40 | 0.70 | 0.82 | 0.00 | 0.00% | 0 | 76 | 0.48 | 0.07 | 0.01 | -0.02 | 5/21/2025 | 5/27/2025 2:59:01 PM EST |
| 140.00 | 0.15 | 0.70 | 0.43 | 0.00 | 0.00% | 0 | 18 | 0.49 | 0.04 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 145.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.03 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 2:59:01 PM EST |
| 150.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.02 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 2:59:01 PM EST |
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 170.00 | 0.00 | 0.95 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.01 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 70.00 | 0.10 | 1.80 | % | 0 | 0 | 0.68 | -0.03 | 0.00 | -0.03 | 5/27/2025 2:59:01 PM EST | |||
| 75.00 | 0.70 | 0.85 | 0.97 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.06 | 0.01 | -0.04 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 80.00 | 1.15 | 1.30 | 1.13 | -0.51 | -31.10% | 1 | 5 | 0.56 | -0.10 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 85.00 | 1.80 | 2.10 | 2.00 | -0.30 | -13.05% | 3 | 68 | 0.54 | -0.16 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 90.00 | 2.90 | 3.20 | 3.00 | +0.75 | +33.34% | 3 | 18 | 0.53 | -0.23 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 95.00 | 4.40 | 4.70 | 5.20 | 0.00 | 0.00% | 0 | 53 | 0.51 | -0.32 | 0.02 | -0.07 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 100.00 | 6.40 | 6.80 | 5.30 | 0.00 | 0.00% | 0 | 63 | 0.50 | -0.42 | 0.02 | -0.08 | 5/22/2025 | 5/27/2025 2:59:01 PM EST |
| 105.00 | 9.10 | 9.60 | 9.50 | -0.70 | -6.87% | 1 | 113 | 0.49 | -0.53 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 110.00 | 10.40 | 12.90 | 10.20 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.63 | 0.02 | -0.07 | 5/20/2025 | 5/27/2025 2:59:01 PM EST |
| 115.00 | 15.30 | 16.30 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.72 | 0.02 | -0.06 | 5/15/2025 | 5/27/2025 2:59:01 PM EST |
| 120.00 | 19.40 | 20.60 | % | 0 | 0 | 0.48 | -0.79 | 0.02 | -0.05 | 5/27/2025 2:59:01 PM EST | |||
| 125.00 | 23.30 | 24.80 | % | 0 | 0 | 0.54 | -0.85 | 0.01 | -0.04 | 5/27/2025 2:59:01 PM EST | |||
| 130.00 | 27.30 | 30.10 | % | 0 | 0 | 0.59 | -0.90 | 0.01 | -0.03 | 5/27/2025 2:59:01 PM EST | |||
| 135.00 | 33.10 | 36.10 | % | 0 | 0 | 0.75 | -0.93 | 0.01 | -0.02 | 5/27/2025 2:59:01 PM EST | |||
| 140.00 | 36.90 | 40.90 | % | 0 | 0 | 0.78 | -0.96 | 0.01 | -0.02 | 5/27/2025 2:59:01 PM EST | |||
| 145.00 | 41.90 | 44.80 | % | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 150.00 | 47.60 | 49.70 | % | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 155.00 | 51.90 | 54.70 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 160.00 | 56.80 | 60.40 | 56.60 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:59:01 PM EST |
| 165.00 | 62.10 | 64.70 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 170.00 | 67.20 | 69.80 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 175.00 | 71.80 | 75.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 180.00 | 76.80 | 80.70 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 185.00 | 82.10 | 85.30 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 190.00 | 87.40 | 90.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 195.00 | 92.10 | 95.40 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST |