Options Chain for GLOBUS MED INC CL A (GMED) - $62.00 as of 8/13/2025 7:30:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 31.10 | 35.10 | 33.10 | % | 1.10 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 32.50 | 28.60 | 32.70 | 30.65 | % | 0.94 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 35.00 | 26.20 | 30.20 | 28.20 | % | 0.81 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 37.50 | 23.70 | 27.70 | 25.70 | 23.00 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 40.00 | 21.10 | 25.20 | 23.15 | 18.82 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 8/13/2025 3:59:58 PM EST |
| 42.50 | 18.70 | 22.70 | 20.70 | % | 0.49 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 45.00 | 16.20 | 20.10 | 18.15 | % | 0.40 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 47.50 | 13.70 | 17.70 | 15.70 | % | 0.33 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 50.00 | 11.30 | 15.30 | 13.30 | 13.21 | +0.91 | +7.40% | 0.27 | 1 | 9 | 0.94 | 0.99 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 52.50 | 10.70 | 12.20 | 11.45 | 10.20 | -0.20 | -1.93% | 0.22 | 6 | 21 | 0.70 | 0.96 | 0.01 | -0.02 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 55.00 | 8.20 | 8.70 | 8.45 | 8.60 | +0.83 | +10.69% | 0.15 | 4,091 | 9,354 | 0.31 | 0.90 | 0.02 | -0.03 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 57.50 | 6.30 | 6.70 | 6.50 | 6.53 | +0.33 | +5.33% | 0.11 | 2,841 | 206 | 0.35 | 0.83 | 0.04 | -0.03 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 60.00 | 4.20 | 4.70 | 4.45 | 4.70 | +1.00 | +27.03% | 0.07 | 328 | 99 | 0.32 | 0.72 | 0.05 | -0.04 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 62.50 | 2.60 | 3.20 | 2.90 | 2.92 | +0.64 | +28.07% | 0.05 | 51 | 461 | 0.31 | 0.57 | 0.06 | -0.04 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 65.00 | 1.50 | 2.10 | 1.80 | 1.35 | +0.24 | +21.63% | 0.03 | 7 | 308 | 0.31 | 0.41 | 0.07 | -0.04 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 67.50 | 0.70 | 1.85 | 1.28 | 0.74 | +0.39 | +111.43% | 0.02 | 9 | 63 | 0.35 | 0.26 | 0.06 | -0.03 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 70.00 | 0.15 | 0.70 | 0.43 | 0.40 | -0.02 | -4.77% | 0.01 | 10 | 157 | 0.28 | 0.14 | 0.04 | -0.02 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 72.50 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 307 | 0.38 | 0.07 | 0.02 | -0.01 | 8/7/2025 | 8/13/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.49 | 0.03 | 0.01 | -0.01 | 6/20/2025 | 8/13/2025 3:59:58 PM EST |
| 77.50 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.80 | 0.01 | 0.01 | 0.00 | 7/23/2025 | 8/13/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.86 | 0.01 | 0.00 | 0.00 | 7/1/2025 | 8/13/2025 3:59:58 PM EST |
| 82.50 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.93 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/13/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.99 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/13/2025 3:59:58 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 8/13/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.10 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 8/13/2025 3:59:58 PM EST |
| 92.50 | 0.00 | 1.85 | 0.93 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.09 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 8/13/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 8/13/2025 3:59:58 PM EST |
| 97.50 | 0.00 | 1.55 | 0.78 | 7.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 8/13/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | 6.39 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 8/13/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 8/13/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 8/13/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 1.95 | 0.98 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 8/13/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 1.85 | 0.93 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 8/13/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 32.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 37.50 | 0.00 | 1.55 | 0.78 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 250 | 1.50 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 60 | 1.30 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 253 | 1.37 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 167 | 1.23 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.09 | 0.00 | 0.00 | -0.01 | 8/4/2025 | 8/13/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 1.25 | 0.63 | 0.05 | -0.10 | -66.67% | 0.01 | 1 | 9 | 0.78 | -0.01 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 52.50 | 0.00 | 1.20 | 0.60 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.66 | -0.04 | 0.01 | -0.02 | 8/11/2025 | 8/13/2025 3:59:58 PM EST |
| 55.00 | 0.20 | 0.40 | 0.30 | 0.43 | -0.52 | -54.74% | 0.01 | 7 | 18 | 0.34 | -0.10 | 0.02 | -0.03 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 57.50 | 0.60 | 0.95 | 0.78 | 0.76 | -0.89 | -53.94% | 0.01 | 2 | 2 | 0.36 | -0.17 | 0.04 | -0.03 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 60.00 | 1.15 | 1.55 | 1.35 | 1.25 | -0.40 | -24.25% | 0.02 | 6 | 43 | 0.34 | -0.28 | 0.05 | -0.04 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 62.50 | 1.95 | 2.55 | 2.25 | 9.64 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.33 | -0.43 | 0.06 | -0.04 | 7/31/2025 | 8/13/2025 3:59:58 PM EST |
| 65.00 | 2.75 | 3.70 | 3.23 | 5.91 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.27 | -0.59 | 0.07 | -0.04 | 6/11/2025 | 8/13/2025 3:59:58 PM EST |
| 67.50 | 5.00 | 6.90 | 5.95 | 4.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.40 | -0.74 | 0.06 | -0.03 | 4/17/2025 | 8/13/2025 3:59:58 PM EST |
| 70.00 | 6.20 | 7.80 | 7.00 | 10.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.41 | -0.86 | 0.04 | -0.02 | 6/9/2025 | 8/13/2025 3:59:58 PM EST |
| 72.50 | 8.30 | 11.40 | 9.85 | 8.60 | +1.50 | +21.13% | 0.14 | 2 | 4 | 0.66 | -0.93 | 0.02 | -0.01 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 75.00 | 10.10 | 14.00 | 12.05 | 7.30 | 0.00 | 0.00% | 0.16 | 0 | 13 | 0.76 | -0.97 | 0.01 | -0.01 | 4/15/2025 | 8/13/2025 3:59:58 PM EST |
| 77.50 | 12.60 | 16.50 | 14.55 | 10.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 4/11/2025 | 8/13/2025 3:59:58 PM EST |
| 80.00 | 15.10 | 19.10 | 17.10 | 12.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 4/17/2025 | 8/13/2025 3:59:58 PM EST |
| 82.50 | 17.60 | 21.60 | 19.60 | 23.56 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 8/13/2025 3:59:58 PM EST |
| 85.00 | 20.10 | 24.10 | 22.10 | 13.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 8/13/2025 3:59:58 PM EST |
| 87.50 | 22.60 | 26.60 | 24.60 | 30.12 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 8/13/2025 3:59:58 PM EST |
| 90.00 | 25.10 | 29.10 | 27.10 | 5.53 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 8/13/2025 3:59:58 PM EST |
| 92.50 | 27.60 | 31.60 | 29.60 | 7.08 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.22 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 8/13/2025 3:59:58 PM EST |
| 95.00 | 30.10 | 34.10 | 32.10 | 42.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/13/2025 3:59:58 PM EST |
| 97.50 | 32.60 | 36.60 | 34.60 | % | 0.35 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 100.00 | 35.10 | 39.10 | 37.10 | % | 0.37 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 105.00 | 40.10 | 44.10 | 42.10 | % | 0.40 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 110.00 | 45.10 | 49.10 | 47.10 | % | 0.43 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 115.00 | 50.10 | 54.10 | 52.10 | % | 0.45 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 120.00 | 55.10 | 59.10 | 57.10 | % | 0.48 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 125.00 | 60.10 | 64.10 | 62.10 | % | 0.50 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 130.00 | 65.10 | 69.10 | 67.10 | % | 0.52 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 135.00 | 70.10 | 74.10 | 72.10 | % | 0.53 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST |