Options Chain for GLOBUS MED INC CL A (GMED) - $58.96 as of 5/27/2025 3:06:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 20.60 | 23.80 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:47 PM EST | |||
| 40.00 | 17.90 | 21.90 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:47 PM EST | |||
| 42.50 | 15.70 | 19.40 | % | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:58:47 PM EST | |||
| 45.00 | 13.30 | 16.00 | % | 0 | 0 | 0.78 | 0.98 | 0.01 | -0.01 | 5/27/2025 2:58:47 PM EST | |||
| 47.50 | 10.80 | 14.10 | % | 0 | 0 | 0.78 | 0.96 | 0.01 | -0.01 | 5/27/2025 2:58:47 PM EST | |||
| 50.00 | 8.60 | 11.80 | 10.20 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.91 | 0.02 | -0.02 | 5/22/2025 | 5/27/2025 2:58:47 PM EST |
| 52.50 | 7.50 | 8.80 | % | 0 | 0 | 0.39 | 0.84 | 0.03 | -0.03 | 5/27/2025 2:58:47 PM EST | |||
| 55.00 | 5.00 | 7.80 | % | 0 | 0 | 0.40 | 0.75 | 0.04 | -0.03 | 5/27/2025 2:58:47 PM EST | |||
| 57.50 | 4.00 | 4.70 | % | 0 | 0 | 0.34 | 0.64 | 0.05 | -0.03 | 5/27/2025 2:58:47 PM EST | |||
| 60.00 | 2.50 | 3.30 | 4.10 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.50 | 0.05 | -0.03 | 5/20/2025 | 5/27/2025 2:58:47 PM EST |
| 62.50 | 1.45 | 2.15 | 1.50 | 0.00 | 0.00% | 0 | 20 | 0.31 | 0.37 | 0.05 | -0.03 | 5/22/2025 | 5/27/2025 2:58:47 PM EST |
| 65.00 | 0.90 | 1.35 | 0.95 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.26 | 0.04 | -0.02 | 5/23/2025 | 5/27/2025 2:58:47 PM EST |
| 67.50 | 0.45 | 0.85 | 0.75 | +0.25 | +50.00% | 1 | 3 | 0.34 | 0.19 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 70.00 | 0.20 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.13 | 0.03 | -0.02 | 5/20/2025 | 5/27/2025 2:58:47 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.06 | 0.01 | -0.01 | 5/27/2025 2:58:47 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.02 | 0.01 | 0.00 | 5/27/2025 2:58:47 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:58:47 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 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:47 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:58:47 PM EST | |||
| 42.50 | 0.00 | 1.50 | % | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:58:47 PM EST | |||
| 45.00 | 0.00 | 0.60 | % | 0 | 0 | 0.60 | -0.02 | 0.01 | -0.01 | 5/27/2025 2:58:47 PM EST | |||
| 47.50 | 0.20 | 1.70 | % | 0 | 0 | 0.74 | -0.04 | 0.01 | -0.01 | 5/27/2025 2:58:47 PM EST | |||
| 50.00 | 0.40 | 0.95 | % | 0 | 0 | 0.43 | -0.09 | 0.02 | -0.02 | 5/27/2025 2:58:47 PM EST | |||
| 52.50 | 0.60 | 1.10 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.16 | 0.03 | -0.03 | 5/19/2025 | 5/27/2025 2:58:47 PM EST |
| 55.00 | 1.05 | 1.60 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.25 | 0.04 | -0.03 | 5/19/2025 | 5/27/2025 2:58:47 PM EST |
| 57.50 | 1.75 | 2.40 | % | 0 | 0 | 0.34 | -0.36 | 0.05 | -0.03 | 5/27/2025 2:58:47 PM EST | |||
| 60.00 | 2.75 | 3.40 | 3.50 | 0.00 | 0.00% | 0 | 6 | 0.32 | -0.50 | 0.05 | -0.03 | 5/22/2025 | 5/27/2025 2:58:47 PM EST |
| 62.50 | 4.20 | 4.90 | % | 0 | 0 | 0.30 | -0.63 | 0.05 | -0.03 | 5/27/2025 2:58:47 PM EST | |||
| 65.00 | 5.80 | 7.50 | % | 0 | 0 | 0.31 | -0.74 | 0.04 | -0.02 | 5/27/2025 2:58:47 PM EST | |||
| 67.50 | 6.90 | 9.80 | 6.87 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.81 | 0.03 | -0.02 | 5/16/2025 | 5/27/2025 2:58:47 PM EST |
| 70.00 | 9.20 | 12.30 | % | 0 | 0 | 0.56 | -0.87 | 0.03 | -0.02 | 5/27/2025 2:58:47 PM EST | |||
| 75.00 | 14.20 | 16.60 | % | 0 | 0 | 0.61 | -0.94 | 0.01 | -0.01 | 5/27/2025 2:58:47 PM EST | |||
| 80.00 | 19.20 | 22.30 | % | 0 | 0 | 0.83 | -0.98 | 0.01 | 0.00 | 5/27/2025 2:58:47 PM EST | |||
| 85.00 | 23.50 | 27.50 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:47 PM EST |