Options Chain for GLOBUS MED INC CL A (GMED) - $77.49 as of 7/27/2026 7:45:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 34.00 | 37.90 | 35.95 | 37.10 | 0.00 | 0.00% | 0.85 | 0 | 6 | 1.40 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/27/2026 3:59:59 PM EST |
| 45.00 | 31.40 | 35.40 | 33.40 | % | 0.74 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 47.50 | 29.10 | 32.90 | 31.00 | % | 0.65 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 50.00 | 26.70 | 30.50 | 28.60 | % | 0.57 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 55.00 | 22.30 | 25.30 | 23.80 | 22.76 | 0.00 | 0.00% | 0.43 | 0 | 10 | 0.89 | 0.97 | 0.00 | -0.01 | 5/15/2026 | 7/27/2026 3:59:59 PM EST |
| 60.00 | 17.70 | 20.30 | 19.00 | 21.00 | 0.00 | 0.00% | 0.32 | 0 | 36 | 0.73 | 0.93 | 0.01 | -0.02 | 6/22/2026 | 7/27/2026 3:59:59 PM EST |
| 65.00 | 13.40 | 15.90 | 14.65 | 13.10 | 0.00 | 0.00% | 0.23 | 0 | 17 | 0.65 | 0.87 | 0.01 | -0.04 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 67.50 | 11.30 | 13.90 | 12.60 | % | 0.19 | 0 | 0 | 0.49 | 0.81 | 0.02 | -0.04 | 7/27/2026 3:59:59 PM EST | |||
| 70.00 | 9.40 | 12.00 | 10.70 | 10.60 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.49 | 0.75 | 0.02 | -0.04 | 7/9/2026 | 7/27/2026 3:59:59 PM EST |
| 72.50 | 7.70 | 10.10 | 8.90 | 7.80 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.48 | 0.69 | 0.02 | -0.05 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 75.00 | 6.10 | 8.70 | 7.40 | 6.20 | 0.00 | 0.00% | 0.10 | 0 | 25 | 0.48 | 0.63 | 0.03 | -0.05 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 77.50 | 4.60 | 7.00 | 5.80 | 5.20 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.45 | 0.56 | 0.03 | -0.05 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 80.00 | 4.40 | 5.40 | 4.90 | 5.00 | +1.33 | +36.24% | 0.06 | 3 | 29 | 0.47 | 0.49 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 82.50 | 3.60 | 4.80 | 4.20 | 3.38 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.50 | 0.42 | 0.03 | -0.05 | 7/17/2026 | 7/27/2026 3:59:59 PM EST |
| 85.00 | 2.35 | 4.60 | 3.48 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 258 | 0.50 | 0.36 | 0.03 | -0.05 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 87.50 | 1.25 | 3.70 | 2.48 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 68 | 0.47 | 0.30 | 0.02 | -0.05 | 7/16/2026 | 7/27/2026 3:59:59 PM EST |
| 90.00 | 1.15 | 2.95 | 2.05 | 1.81 | 0.00 | 0.00% | 0.02 | 0 | 419 | 0.48 | 0.25 | 0.02 | -0.04 | 7/17/2026 | 7/27/2026 3:59:59 PM EST |
| 92.50 | 0.45 | 2.45 | 1.45 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.45 | 0.20 | 0.02 | -0.04 | 7/17/2026 | 7/27/2026 3:59:59 PM EST |
| 95.00 | 0.05 | 2.10 | 1.08 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 251 | 0.42 | 0.17 | 0.02 | -0.03 | 7/17/2026 | 7/27/2026 3:59:59 PM EST |
| 97.50 | 0.00 | 2.55 | 1.28 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.67 | 0.14 | 0.02 | -0.03 | 5/20/2026 | 7/27/2026 3:59:59 PM EST |
| 100.00 | 0.05 | 2.55 | 1.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 226 | 0.51 | 0.11 | 0.01 | -0.03 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 1.95 | 0.98 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.73 | 0.07 | 0.01 | -0.02 | 7/8/2026 | 7/27/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 2.20 | 1.10 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.83 | 0.04 | 0.01 | -0.01 | 7/17/2026 | 7/27/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.75 | 0.02 | 0.00 | -0.01 | 5/20/2026 | 7/27/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 2.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.94 | 0.01 | 0.00 | 0.00 | 5/20/2026 | 7/27/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 2 | 0.82 | 0.01 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 1.95 | 0.98 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 7/27/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 47.50 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 1.55 | 0.78 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.80 | -0.01 | 0.00 | -0.01 | 6/8/2026 | 7/27/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 2.45 | 1.23 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.03 | -0.03 | 0.00 | -0.01 | 6/8/2026 | 7/27/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 2.40 | 1.20 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.84 | -0.07 | 0.01 | -0.02 | 7/1/2026 | 7/27/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 2.90 | 1.45 | 1.74 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.73 | -0.13 | 0.01 | -0.04 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 67.50 | 0.75 | 2.55 | 1.65 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.48 | -0.19 | 0.02 | -0.04 | 7/14/2026 | 7/27/2026 3:59:59 PM EST |
| 70.00 | 1.95 | 2.80 | 2.38 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 52 | 0.50 | -0.25 | 0.02 | -0.04 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 72.50 | 1.70 | 4.10 | 2.90 | 3.28 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.46 | -0.31 | 0.02 | -0.05 | 7/21/2026 | 7/27/2026 3:59:59 PM EST |
| 75.00 | 2.55 | 5.30 | 3.93 | 4.62 | 0.00 | 0.00% | 0.05 | 0 | 87 | 0.47 | -0.37 | 0.03 | -0.05 | 7/21/2026 | 7/27/2026 3:59:59 PM EST |
| 77.50 | 4.50 | 5.60 | 5.05 | 6.07 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.46 | -0.44 | 0.03 | -0.05 | 7/21/2026 | 7/27/2026 3:59:59 PM EST |
| 80.00 | 5.70 | 7.20 | 6.45 | 5.99 | 0.00 | 0.00% | 0.08 | 0 | 29 | 0.47 | -0.51 | 0.03 | -0.05 | 7/17/2026 | 7/27/2026 3:59:59 PM EST |
| 82.50 | 7.40 | 9.50 | 8.45 | 6.40 | 0.00 | 0.00% | 0.10 | 0 | 184 | 0.51 | -0.58 | 0.03 | -0.05 | 7/16/2026 | 7/27/2026 3:59:59 PM EST |
| 85.00 | 8.30 | 11.10 | 9.70 | 7.70 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.47 | -0.64 | 0.03 | -0.05 | 7/16/2026 | 7/27/2026 3:59:59 PM EST |
| 87.50 | 10.60 | 12.90 | 11.75 | 9.50 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.49 | -0.70 | 0.02 | -0.05 | 7/16/2026 | 7/27/2026 3:59:59 PM EST |
| 90.00 | 12.50 | 14.80 | 13.65 | 10.77 | 0.00 | 0.00% | 0.15 | 0 | 28 | 0.48 | -0.75 | 0.02 | -0.04 | 5/20/2026 | 7/27/2026 3:59:59 PM EST |
| 92.50 | 14.70 | 16.50 | 15.60 | 6.90 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.46 | -0.80 | 0.02 | -0.04 | 4/17/2026 | 7/27/2026 3:59:59 PM EST |
| 95.00 | 16.70 | 19.00 | 17.85 | 14.16 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.44 | -0.83 | 0.02 | -0.03 | 5/28/2026 | 7/27/2026 3:59:59 PM EST |
| 97.50 | 18.90 | 21.20 | 20.05 | % | 0.21 | 0 | 0 | 0.67 | -0.86 | 0.02 | -0.03 | 7/27/2026 3:59:59 PM EST | |||
| 100.00 | 20.90 | 23.50 | 22.20 | 11.90 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.66 | -0.89 | 0.01 | -0.03 | 4/27/2026 | 7/27/2026 3:59:59 PM EST |
| 105.00 | 25.70 | 28.30 | 27.00 | % | 0.26 | 0 | 0 | 0.74 | -0.93 | 0.01 | -0.02 | 7/27/2026 3:59:59 PM EST | |||
| 110.00 | 30.80 | 33.20 | 32.00 | % | 0.29 | 0 | 0 | 0.80 | -0.96 | 0.01 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 115.00 | 34.70 | 38.60 | 36.65 | % | 0.32 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 120.00 | 39.80 | 43.60 | 41.70 | % | 0.35 | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 125.00 | 44.80 | 48.60 | 46.70 | % | 0.37 | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 130.00 | 49.80 | 53.60 | 51.70 | % | 0.40 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 135.00 | 54.80 | 58.60 | 56.70 | % | 0.42 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 140.00 | 60.10 | 63.60 | 61.85 | % | 0.44 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST |