Options Chain for GLOBUS MED INC CL A (GMED) - $80.12 as of 7/5/2026 9:20:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 28.40 | 32.20 | 30.30 | % | 0.61 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 55.00 | 23.50 | 26.50 | 25.00 | % | 0.45 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 60.00 | 18.60 | 21.70 | 20.15 | % | 0.34 | 0 | 0 | 0.82 | 0.95 | 0.01 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 65.00 | 14.50 | 16.90 | 15.70 | % | 0.24 | 0 | 0 | 0.68 | 0.88 | 0.01 | -0.03 | 7/2/2026 3:59:55 PM EST | |||
| 70.00 | 10.20 | 12.30 | 11.25 | % | 0.16 | 0 | 0 | 0.42 | 0.79 | 0.02 | -0.04 | 7/2/2026 3:59:55 PM EST | |||
| 72.50 | 8.40 | 10.30 | 9.35 | 7.68 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.43 | 0.73 | 0.02 | -0.04 | 6/18/2026 | 7/2/2026 3:59:55 PM EST |
| 75.00 | 7.10 | 8.50 | 7.80 | 7.58 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.45 | 0.67 | 0.03 | -0.05 | 6/22/2026 | 7/2/2026 3:59:55 PM EST |
| 77.50 | 5.30 | 7.20 | 6.25 | 5.60 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.44 | 0.60 | 0.03 | -0.05 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 80.00 | 4.60 | 5.80 | 5.20 | 3.80 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.45 | 0.52 | 0.03 | -0.05 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 82.50 | 3.70 | 4.50 | 4.10 | 2.62 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.45 | 0.44 | 0.03 | -0.05 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 85.00 | 2.35 | 3.30 | 2.83 | 2.91 | +0.16 | +5.82% | 0.03 | 25 | 12 | 0.41 | 0.36 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 87.50 | 0.10 | 5.00 | 2.55 | % | 0.03 | 0 | 0 | 0.42 | 0.28 | 0.03 | -0.04 | 7/2/2026 3:59:55 PM EST | |||
| 90.00 | 0.40 | 2.10 | 1.25 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.36 | 0.20 | 0.03 | -0.03 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 95.00 | 0.15 | 1.90 | 1.03 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.41 | 0.10 | 0.02 | -0.02 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 2.45 | 1.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.70 | 0.06 | 0.01 | -0.01 | 6/22/2026 | 7/2/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.75 | 0.02 | 0.01 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.84 | 0.01 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.20 | 0.60 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 1.85 | 0.93 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 0.84 | -0.05 | 0.01 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 65.00 | 0.05 | 1.90 | 0.98 | % | 0.02 | 0 | 0 | 0.46 | -0.12 | 0.01 | -0.03 | 7/2/2026 3:59:55 PM EST | |||
| 70.00 | 0.65 | 3.30 | 1.98 | % | 0.03 | 0 | 0 | 0.49 | -0.21 | 0.02 | -0.04 | 7/2/2026 3:59:55 PM EST | |||
| 72.50 | 1.70 | 3.70 | 2.70 | 2.55 | -0.34 | -11.77% | 0.04 | 5 | 16 | 0.50 | -0.27 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 75.00 | 2.10 | 4.30 | 3.20 | 4.10 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.46 | -0.33 | 0.03 | -0.05 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 77.50 | 2.80 | 6.00 | 4.40 | 4.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.47 | -0.40 | 0.03 | -0.05 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 80.00 | 4.50 | 5.50 | 5.00 | 6.60 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.41 | -0.48 | 0.03 | -0.05 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 82.50 | 5.60 | 7.60 | 6.60 | 4.10 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.43 | -0.56 | 0.03 | -0.05 | 6/25/2026 | 7/2/2026 3:59:55 PM EST |
| 85.00 | 7.30 | 9.20 | 8.25 | 10.15 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.43 | -0.64 | 0.03 | -0.04 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 87.50 | 7.00 | 11.50 | 9.25 | % | 0.11 | 0 | 0 | 0.57 | -0.72 | 0.03 | -0.04 | 7/2/2026 3:59:55 PM EST | |||
| 90.00 | 10.60 | 12.80 | 11.70 | 7.80 | 0.00 | 0.00% | 0.13 | 0 | 64 | 0.38 | -0.80 | 0.03 | -0.03 | 6/26/2026 | 7/2/2026 3:59:55 PM EST |
| 95.00 | 14.90 | 17.70 | 16.30 | 11.40 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.62 | -0.90 | 0.02 | -0.02 | 6/26/2026 | 7/2/2026 3:59:55 PM EST |
| 100.00 | 19.40 | 22.20 | 20.80 | % | 0.21 | 0 | 0 | 0.66 | -0.94 | 0.01 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 105.00 | 23.00 | 27.10 | 25.05 | % | 0.24 | 0 | 0 | 0.73 | -0.98 | 0.01 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 110.00 | 28.00 | 32.00 | 30.00 | % | 0.27 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 115.00 | 33.00 | 37.00 | 35.00 | % | 0.30 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST |