Options Chain for GLOBUS MED INC CL A (GMED) - $57.37 as of 6/19/2025 7:34:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 18.10 | 22.20 | % | 0 | 0 | 6.11 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 40.00 | 15.60 | 19.70 | 45.00 | 0.00 | 0.00% | 0 | 1 | 5.55 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 6/18/2025 3:29:03 PM EST |
| 42.50 | 13.10 | 16.30 | % | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 45.00 | 10.60 | 14.70 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 47.50 | 8.10 | 12.20 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 50.00 | 5.60 | 9.70 | 11.44 | 0.00 | 0.00% | 0 | 6 | 3.08 | 0.99 | 0.01 | -0.02 | 6/10/2025 | 6/18/2025 3:29:03 PM EST |
| 52.50 | 3.00 | 7.20 | % | 0 | 0 | 2.55 | 0.95 | 0.03 | -0.07 | 6/18/2025 3:29:03 PM EST | |||
| 55.00 | 1.15 | 4.60 | 3.90 | 0.00 | 0.00% | 0 | 79 | 1.87 | 0.79 | 0.09 | -0.24 | 6/16/2025 | 6/18/2025 3:29:03 PM EST |
| 57.50 | 0.00 | 1.05 | 3.23 | 0.00 | 0.00% | 0 | 5 | 1.59 | 0.50 | 0.13 | -0.30 | 6/12/2025 | 6/18/2025 3:29:03 PM EST |
| 60.00 | 0.00 | 0.10 | 0.07 | -0.08 | -53.34% | 3 | 1,209 | 0.46 | 0.21 | 0.10 | -0.21 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 62.50 | 0.00 | 1.05 | 0.35 | 0.00 | 0.00% | 0 | 193 | 1.48 | 0.05 | 0.04 | -0.06 | 6/11/2025 | 6/18/2025 3:29:03 PM EST |
| 65.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 170 | 0.89 | 0.01 | 0.01 | -0.01 | 6/10/2025 | 6/18/2025 3:29:03 PM EST |
| 67.50 | 0.00 | 2.15 | 0.37 | 0.00 | 0.00% | 0 | 10 | 3.17 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:29:03 PM EST |
| 70.00 | 0.00 | 2.15 | 0.01 | -0.36 | -97.30% | 1 | 15 | 3.40 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 72.50 | 0.00 | 2.15 | 0.03 | 0.00 | 0.00% | 0 | 255 | 3.84 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:29:03 PM EST |
| 75.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 1,467 | 1.69 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:03 PM EST |
| 77.50 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 105 | 1.86 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:03 PM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 54 | 2.03 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:29:03 PM EST |
| 82.50 | 0.00 | 0.80 | 0.60 | 0.00 | 0.00% | 0 | 194 | 3.66 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:03 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 98 | 2.34 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:03 PM EST |
| 87.50 | 0.00 | 1.60 | 0.01 | 0.00 | 0.00% | 0 | 40 | 5.40 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:03 PM EST |
| 90.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 171 | 2.62 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:03 PM EST |
| 92.50 | 0.00 | 0.05 | 1.00 | 0.00 | 0.00% | 0 | 49 | 2.75 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/18/2025 3:29:03 PM EST |
| 95.00 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 239 | 6.03 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:03 PM EST |
| 97.50 | 0.00 | 1.55 | 0.40 | 0.00 | 0.00% | 0 | 12 | 6.21 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 6/18/2025 3:29:03 PM EST |
| 100.00 | 0.00 | 0.15 | 0.42 | 0.00 | 0.00% | 0 | 175 | 3.13 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/18/2025 3:29:03 PM EST |
| 105.00 | 0.00 | 0.05 | 0.41 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 6/18/2025 3:29:03 PM EST |
| 110.00 | 0.00 | 2.15 | 0.37 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 6/18/2025 3:29:03 PM EST |
| 115.00 | 0.00 | 0.05 | 1.10 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 6/18/2025 3:29:03 PM EST |
| 120.00 | 0.00 | 1.00 | 0.52 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 6/18/2025 3:29:03 PM EST |
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 1.55 | % | 0 | 0 | 6.34 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 42.50 | 0.00 | 2.15 | % | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 45.00 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 1 | 4.36 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/18/2025 3:29:03 PM EST |
| 47.50 | 0.00 | 2.15 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 50.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 10 | 1.49 | -0.01 | 0.01 | -0.02 | 5/12/2025 | 6/18/2025 3:29:03 PM EST |
| 52.50 | 0.00 | 1.55 | 0.50 | 0.00 | 0.00% | 0 | 5 | 2.55 | -0.05 | 0.03 | -0.07 | 5/22/2025 | 6/18/2025 3:29:03 PM EST |
| 55.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 550 | 0.84 | -0.21 | 0.09 | -0.24 | 6/17/2025 | 6/18/2025 3:29:03 PM EST |
| 57.50 | 0.00 | 1.15 | 0.51 | -0.03 | -5.56% | 1 | 553 | 1.57 | -0.50 | 0.13 | -0.30 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 60.00 | 0.45 | 3.30 | 2.50 | +1.80 | +257.15% | 4 | 102 | 1.75 | -0.79 | 0.10 | -0.21 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 62.50 | 2.85 | 6.90 | 3.44 | 0.00 | 0.00% | 0 | 1 | 2.10 | -0.95 | 0.04 | -0.06 | 6/4/2025 | 6/18/2025 3:29:03 PM EST |
| 65.00 | 5.40 | 9.40 | 3.91 | 0.00 | 0.00% | 0 | 0 | 2.52 | -0.99 | 0.01 | -0.01 | 6/11/2025 | 6/18/2025 3:29:03 PM EST |
| 67.50 | 7.90 | 11.90 | 11.80 | +9.21 | +355.60% | 39 | 18 | 2.88 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 70.00 | 10.40 | 14.40 | 14.30 | +3.28 | +29.77% | 12 | 3 | 3.22 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 72.50 | 12.90 | 16.90 | 18.30 | 0.00 | 0.00% | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 6/18/2025 3:29:03 PM EST |
| 75.00 | 15.40 | 19.40 | 20.27 | 0.00 | 0.00% | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 6/18/2025 3:29:03 PM EST |
| 77.50 | 17.90 | 21.90 | 3.65 | 0.00 | 0.00% | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 6/18/2025 3:29:03 PM EST |
| 80.00 | 20.40 | 24.40 | 24.30 | +2.81 | +13.08% | 27 | 8 | 4.61 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 82.50 | 22.90 | 26.90 | 24.01 | 0.00 | 0.00% | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:29:03 PM EST |
| 85.00 | 25.40 | 29.40 | 26.39 | 0.00 | 0.00% | 0 | 7 | 5.01 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:29:03 PM EST |
| 87.50 | 27.90 | 31.90 | 28.91 | 0.00 | 0.00% | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:29:03 PM EST |
| 90.00 | 30.40 | 34.40 | 33.10 | 0.00 | 0.00% | 0 | 4 | 5.45 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:29:03 PM EST |
| 92.50 | 32.90 | 36.90 | 35.60 | 0.00 | 0.00% | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:29:03 PM EST |
| 95.00 | 35.40 | 39.40 | 38.10 | 0.00 | 0.00% | 0 | 3 | 5.85 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:29:03 PM EST |
| 97.50 | 37.90 | 41.90 | 40.60 | 0.00 | 0.00% | 0 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:29:03 PM EST |
| 100.00 | 40.40 | 44.40 | 9.80 | 0.00 | 0.00% | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 6/18/2025 3:29:03 PM EST |
| 105.00 | 45.40 | 49.40 | % | 0 | 0 | 6.67 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 110.00 | 50.40 | 54.40 | % | 0 | 0 | 6.90 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 115.00 | 55.40 | 59.40 | % | 0 | 0 | 7.21 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 120.00 | 60.40 | 64.40 | % | 0 | 0 | 7.59 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 125.00 | 65.40 | 69.40 | % | 0 | 0 | 7.75 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST |