Options Chain for GLOBUS MED INC CL A (GMED) - $79.01 as of 7/1/2026 2:40:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 23.70 | 26.80 | 25.25 | % | 0.46 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 60.00 | 18.10 | 20.90 | 19.50 | % | 0.33 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 65.00 | 13.70 | 16.10 | 14.90 | % | 0.23 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 67.50 | 10.60 | 13.90 | 12.25 | % | 0.18 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 70.00 | 8.70 | 11.40 | 10.05 | % | 0.14 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 72.50 | 6.40 | 9.20 | 7.80 | 12.10 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.77 | 0.94 | 0.04 | -0.01 | 5/21/2026 | 7/2/2026 3:59:55 PM EST |
| 75.00 | 4.60 | 6.00 | 5.30 | 7.49 | 0.00 | 0.00% | 0.07 | 0 | 72 | 0.49 | 0.81 | 0.05 | -0.04 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 77.50 | 2.60 | 4.10 | 3.35 | 2.50 | +0.60 | +31.58% | 0.04 | 2 | 53 | 0.45 | 0.67 | 0.07 | -0.05 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 80.00 | 2.00 | 2.65 | 2.33 | 2.09 | +1.19 | +132.23% | 0.03 | 170 | 2,080 | 0.39 | 0.49 | 0.07 | -0.06 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 82.50 | 0.05 | 2.05 | 1.05 | 0.86 | +0.06 | +7.50% | 0.01 | 9 | 75 | 0.31 | 0.32 | 0.06 | -0.06 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 85.00 | 0.30 | 0.70 | 0.50 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.33 | 0.20 | 0.05 | -0.05 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 87.50 | 0.00 | 0.70 | 0.35 | 0.15 | -1.90 | -92.69% | 0.00 | 2 | 657 | 0.47 | 0.11 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 275 | 0.62 | 0.05 | 0.02 | -0.02 | 6/29/2026 | 7/2/2026 3:59:55 PM EST |
| 92.50 | 0.00 | 0.95 | 0.48 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.71 | 0.02 | 0.01 | -0.01 | 6/25/2026 | 7/2/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 423 | 0.73 | 0.01 | 0.00 | -0.01 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/2/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.10 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 3:59:55 PM EST |
| 67.50 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.95 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 72.50 | 0.00 | 2.05 | 1.03 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.78 | -0.06 | 0.04 | -0.01 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 75.00 | 0.20 | 1.55 | 0.88 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.39 | -0.19 | 0.05 | -0.04 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 77.50 | 0.90 | 2.75 | 1.83 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.43 | -0.33 | 0.07 | -0.05 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 80.00 | 1.85 | 2.90 | 2.38 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 49 | 0.33 | -0.51 | 0.07 | -0.06 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 82.50 | 3.20 | 4.80 | 4.00 | 3.13 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.33 | -0.68 | 0.06 | -0.06 | 6/24/2026 | 7/2/2026 3:59:55 PM EST |
| 85.00 | 4.90 | 6.80 | 5.85 | 2.50 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.52 | -0.80 | 0.05 | -0.05 | 6/29/2026 | 7/2/2026 3:59:55 PM EST |
| 87.50 | 7.10 | 9.10 | 8.10 | % | 0.09 | 0 | 0 | 0.59 | -0.89 | 0.03 | -0.03 | 7/2/2026 3:59:55 PM EST | |||
| 90.00 | 9.70 | 11.50 | 10.60 | % | 0.12 | 0 | 0 | 0.67 | -0.95 | 0.02 | -0.02 | 7/2/2026 3:59:55 PM EST | |||
| 92.50 | 11.30 | 14.10 | 12.70 | % | 0.14 | 0 | 0 | 0.76 | -0.98 | 0.01 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 95.00 | 14.30 | 17.10 | 15.70 | % | 0.17 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 100.00 | 19.50 | 22.10 | 20.80 | % | 0.21 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 105.00 | 24.10 | 27.00 | 25.55 | % | 0.24 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 110.00 | 29.20 | 32.00 | 30.60 | % | 0.28 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 115.00 | 34.20 | 37.00 | 35.60 | % | 0.31 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST |