Options Chain for GLOBUS MED INC CL A (GMED) - $50.37 as of 4/26/2024 3:17:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 21.00 | 25.30 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 30.00 | 19.10 | 23.00 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 32.50 | 18.00 | 18.60 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 35.00 | 13.70 | 18.00 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 37.50 | 11.30 | 15.50 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 40.00 | 9.50 | 11.00 | % | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 42.50 | 6.30 | 10.50 | % | 0 | 0 | 0.57 | 0.96 | 0.02 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 45.00 | 4.70 | 8.20 | 6.50 | 0.00 | 0.00% | 0 | 7 | 0.45 | 0.90 | 0.04 | -0.03 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 47.50 | 2.75 | 5.90 | 4.91 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.77 | 0.06 | -0.04 | 4/17/2024 | 4/26/2024 4:00:05 PM EST |
| 50.00 | 0.95 | 2.30 | 2.40 | 0.00 | 0.00% | 0 | 21 | 0.38 | 0.58 | 0.09 | -0.05 | 4/19/2024 | 4/26/2024 4:00:05 PM EST |
| 52.50 | 0.00 | 1.25 | 1.05 | -0.25 | -19.24% | 28 | 136 | 0.27 | 0.36 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 55.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 48 | 516 | 0.36 | 0.19 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 57.50 | 0.05 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 246 | 0.34 | 0.13 | 0.04 | -0.03 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 60.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 334 | 0.60 | 0.04 | 0.02 | -0.01 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 62.50 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.02 | 0.01 | -0.01 | 4/8/2024 | 4/26/2024 4:00:05 PM EST |
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 0.79 | 0.01 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 2.15 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 42.50 | 0.00 | 0.50 | % | 0 | 0 | 0.67 | -0.04 | 0.02 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 45.00 | 0.15 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 271 | 0.39 | -0.10 | 0.04 | -0.03 | 4/19/2024 | 4/26/2024 4:00:05 PM EST |
| 47.50 | 0.60 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 291 | 0.36 | -0.23 | 0.06 | -0.04 | 4/11/2024 | 4/26/2024 4:00:05 PM EST |
| 50.00 | 1.40 | 2.35 | 1.25 | -0.35 | -21.88% | 2 | 264 | 0.46 | -0.42 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 52.50 | 2.65 | 4.70 | 2.65 | -0.13 | -4.68% | 2 | 681 | 0.57 | -0.64 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 55.00 | 4.50 | 4.80 | 4.76 | 0.00 | 0.00% | 0 | 76 | 0.33 | -0.81 | 0.06 | -0.03 | 4/19/2024 | 4/26/2024 4:00:05 PM EST |
| 57.50 | 5.70 | 8.70 | % | 0 | 0 | 0.47 | -0.87 | 0.04 | -0.03 | 4/26/2024 4:00:05 PM EST | |||
| 60.00 | 8.10 | 11.60 | 7.90 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.96 | 0.02 | -0.01 | 4/2/2024 | 4/26/2024 4:00:05 PM EST |
| 62.50 | 10.60 | 14.00 | % | 0 | 0 | 0.71 | -0.98 | 0.01 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 65.00 | 13.10 | 16.60 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 70.00 | 19.10 | 21.70 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 75.00 | 22.00 | 26.60 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 80.00 | 27.90 | 32.00 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |