Options Chain for GLOBUS MED INC CL A (GMED) - $86.26 as of 3/23/2026 10:58:21 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 25.80 | 29.50 | 27.65 | % | 0.46 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:12 PM EST | |||
| 65.00 | 20.90 | 24.60 | 22.75 | % | 0.35 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.02 | 3/23/2026 4:00:12 PM EST | |||
| 70.00 | 16.50 | 19.70 | 18.10 | 24.20 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.98 | 0.98 | 0.01 | -0.02 | 2/23/2026 | 3/23/2026 4:00:12 PM EST |
| 75.00 | 12.00 | 14.30 | 13.15 | % | 0.18 | 0 | 0 | 0.71 | 0.91 | 0.02 | -0.05 | 3/23/2026 4:00:12 PM EST | |||
| 77.50 | 9.80 | 12.00 | 10.90 | % | 0.14 | 0 | 0 | 0.69 | 0.86 | 0.02 | -0.06 | 3/23/2026 4:00:12 PM EST | |||
| 80.00 | 7.60 | 9.20 | 8.40 | 8.87 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.50 | 0.81 | 0.03 | -0.07 | 3/11/2026 | 3/23/2026 4:00:12 PM EST |
| 82.50 | 6.00 | 7.00 | 6.50 | % | 0.08 | 0 | 0 | 0.37 | 0.73 | 0.04 | -0.07 | 3/23/2026 4:00:12 PM EST | |||
| 85.00 | 4.20 | 4.90 | 4.55 | 4.12 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.34 | 0.64 | 0.04 | -0.08 | 3/13/2026 | 3/23/2026 4:00:12 PM EST |
| 87.50 | 2.90 | 3.40 | 3.15 | 3.60 | +0.88 | +32.36% | 0.04 | 4 | 33 | 0.34 | 0.53 | 0.05 | -0.07 | 3/23/2026 | 3/23/2026 4:00:12 PM EST |
| 90.00 | 1.10 | 2.20 | 1.65 | 1.95 | +0.52 | +36.37% | 0.02 | 33 | 34 | 0.33 | 0.40 | 0.05 | -0.06 | 3/23/2026 | 3/23/2026 4:00:12 PM EST |
| 92.50 | 0.95 | 1.30 | 1.13 | 1.10 | +0.05 | +4.77% | 0.01 | 6 | 53 | 0.31 | 0.27 | 0.05 | -0.05 | 3/23/2026 | 3/23/2026 4:00:12 PM EST |
| 95.00 | 0.35 | 0.85 | 0.60 | 0.80 | +0.05 | +6.67% | 0.01 | 1 | 38 | 0.30 | 0.18 | 0.04 | -0.04 | 3/23/2026 | 3/23/2026 4:00:12 PM EST |
| 97.50 | 0.15 | 0.60 | 0.38 | 0.38 | -0.16 | -29.63% | 0.00 | 44 | 17 | 0.37 | 0.11 | 0.03 | -0.03 | 3/23/2026 | 3/23/2026 4:00:12 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.40 | 0.07 | 0.02 | -0.02 | 3/13/2026 | 3/23/2026 4:00:12 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.61 | 0.02 | 0.01 | -0.01 | 3/13/2026 | 3/23/2026 4:00:12 PM EST |
| 110.00 | 0.00 | 1.75 | 0.88 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.85 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/23/2026 4:00:12 PM EST |
| 115.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:12 PM EST | |||
| 120.00 | 0.00 | 1.70 | 0.85 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/23/2026 4:00:12 PM EST |
| 125.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:12 PM EST | |||
| 130.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:12 PM EST | |||
| 135.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:12 PM EST | |||
| 65.00 | 0.00 | 1.90 | 0.95 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.00 | 0.00 | -0.02 | 3/10/2026 | 3/23/2026 4:00:12 PM EST |
| 70.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 0.98 | -0.02 | 0.01 | -0.02 | 3/23/2026 4:00:12 PM EST | |||
| 75.00 | 0.15 | 1.70 | 0.93 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | -0.09 | 0.02 | -0.05 | 3/10/2026 | 3/23/2026 4:00:12 PM EST |
| 77.50 | 0.35 | 0.95 | 0.65 | % | 0.01 | 0 | 0 | 0.43 | -0.14 | 0.02 | -0.06 | 3/23/2026 4:00:12 PM EST | |||
| 80.00 | 0.80 | 1.50 | 1.15 | 0.80 | -0.40 | -33.34% | 0.01 | 9 | 20 | 0.43 | -0.19 | 0.03 | -0.07 | 3/23/2026 | 3/23/2026 4:00:12 PM EST |
| 82.50 | 1.05 | 1.60 | 1.33 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.38 | -0.27 | 0.04 | -0.07 | 2/26/2026 | 3/23/2026 4:00:12 PM EST |
| 85.00 | 1.90 | 2.35 | 2.13 | 1.95 | -0.36 | -15.59% | 0.03 | 10 | 34 | 0.36 | -0.36 | 0.04 | -0.08 | 3/23/2026 | 3/23/2026 4:00:12 PM EST |
| 87.50 | 2.90 | 3.30 | 3.10 | 2.95 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.35 | -0.47 | 0.05 | -0.07 | 3/17/2026 | 3/23/2026 4:00:12 PM EST |
| 90.00 | 4.30 | 4.60 | 4.45 | 5.57 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.34 | -0.60 | 0.05 | -0.06 | 3/19/2026 | 3/23/2026 4:00:12 PM EST |
| 92.50 | 3.80 | 6.30 | 5.05 | % | 0.05 | 0 | 0 | 0.35 | -0.73 | 0.05 | -0.05 | 3/23/2026 4:00:12 PM EST | |||
| 95.00 | 6.90 | 9.30 | 8.10 | 4.50 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.50 | -0.82 | 0.04 | -0.04 | 2/25/2026 | 3/23/2026 4:00:12 PM EST |
| 97.50 | 9.10 | 11.40 | 10.25 | % | 0.11 | 0 | 0 | 0.52 | -0.89 | 0.03 | -0.03 | 3/23/2026 4:00:12 PM EST | |||
| 100.00 | 11.20 | 13.80 | 12.50 | % | 0.12 | 0 | 0 | 0.57 | -0.94 | 0.02 | -0.02 | 3/23/2026 4:00:12 PM EST | |||
| 105.00 | 15.60 | 19.50 | 17.55 | % | 0.17 | 0 | 0 | 0.79 | -0.98 | 0.01 | -0.01 | 3/23/2026 4:00:12 PM EST | |||
| 110.00 | 20.60 | 24.70 | 22.65 | % | 0.21 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:12 PM EST | |||
| 115.00 | 25.60 | 29.50 | 27.55 | % | 0.24 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:12 PM EST | |||
| 120.00 | 30.60 | 34.90 | 32.75 | % | 0.27 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:12 PM EST | |||
| 125.00 | 35.60 | 39.90 | 37.75 | % | 0.30 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:12 PM EST | |||
| 130.00 | 40.60 | 44.90 | 42.75 | % | 0.33 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:12 PM EST | |||
| 135.00 | 45.60 | 49.90 | 47.75 | % | 0.35 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:12 PM EST |