Options Chain for GLOBUS MED INC CL A (GMED) - $85.90 as of 8/17/2026 7:36:04 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 | 33.20 | 37.10 | 35.15 | % | 0.70 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 55.00 | 28.30 | 31.50 | 29.90 | % | 0.54 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 60.00 | 23.30 | 26.50 | 24.90 | % | 0.41 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 65.00 | 18.40 | 21.80 | 20.10 | % | 0.31 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 67.50 | 15.80 | 19.00 | 17.40 | % | 0.26 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 70.00 | 13.70 | 16.30 | 15.00 | % | 0.21 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 72.50 | 11.70 | 13.40 | 12.55 | 7.68 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.44 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 8/17/2026 3:59:54 PM EST |
| 75.00 | 9.10 | 11.50 | 10.30 | 7.70 | 0.00 | 0.00% | 0.14 | 0 | 16 | 1.49 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:54 PM EST |
| 77.50 | 6.40 | 8.80 | 7.60 | 6.20 | 0.00 | 0.00% | 0.10 | 0 | 102 | 1.16 | 1.00 | 0.01 | 0.00 | 8/10/2026 | 8/17/2026 3:59:54 PM EST |
| 80.00 | 4.50 | 6.50 | 5.50 | 5.60 | 0.00 | 0.00% | 0.07 | 0 | 456 | 0.99 | 0.93 | 0.04 | -0.05 | 8/12/2026 | 8/17/2026 3:59:54 PM EST |
| 82.50 | 2.20 | 4.30 | 3.25 | 3.00 | +0.35 | +13.21% | 0.04 | 5 | 494 | 0.82 | 0.77 | 0.09 | -0.13 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 85.00 | 1.00 | 1.50 | 1.25 | 1.45 | -0.45 | -23.69% | 0.01 | 3 | 3,140 | 0.34 | 0.51 | 0.12 | -0.16 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 87.50 | 0.00 | 1.80 | 0.90 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.80 | 0.24 | 0.09 | -0.13 | 8/13/2026 | 8/17/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.66 | 0.08 | 0.04 | -0.06 | 8/14/2026 | 8/17/2026 3:59:54 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.02 | 0.01 | -0.02 | 8/17/2026 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 665 | 1.02 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/17/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.75 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/17/2026 3:59:54 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 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.47 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.95 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/17/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.15 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 3:59:54 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 417 | 1.79 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.70 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:54 PM EST |
| 72.50 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 673 | 1.47 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.43 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:54 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.94 | 0.00 | 0.01 | 0.00 | 8/11/2026 | 8/17/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.72 | -0.07 | 0.04 | -0.05 | 8/7/2026 | 8/17/2026 3:59:54 PM EST |
| 82.50 | 0.05 | 0.85 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.36 | -0.23 | 0.09 | -0.13 | 8/14/2026 | 8/17/2026 3:59:54 PM EST |
| 85.00 | 0.60 | 2.40 | 1.50 | 1.20 | -0.15 | -11.12% | 0.02 | 1 | 13 | 0.43 | -0.49 | 0.12 | -0.16 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 87.50 | 1.60 | 4.10 | 2.85 | 2.93 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.74 | -0.76 | 0.09 | -0.13 | 8/13/2026 | 8/17/2026 3:59:54 PM EST |
| 90.00 | 4.00 | 6.50 | 5.25 | 7.80 | 0.00 | 0.00% | 0.06 | 0 | 64 | 0.94 | -0.92 | 0.04 | -0.06 | 6/26/2026 | 8/17/2026 3:59:54 PM EST |
| 92.50 | 6.10 | 8.90 | 7.50 | % | 0.08 | 0 | 0 | 1.11 | -0.98 | 0.01 | -0.02 | 8/17/2026 3:59:54 PM EST | |||
| 95.00 | 8.80 | 11.00 | 9.90 | 11.40 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.14 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 8/17/2026 3:59:54 PM EST |
| 100.00 | 13.00 | 16.30 | 14.65 | % | 0.15 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 105.00 | 18.50 | 21.80 | 20.15 | % | 0.19 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 110.00 | 23.50 | 26.80 | 25.15 | % | 0.23 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 115.00 | 28.30 | 31.80 | 30.05 | % | 0.26 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST |