Options Chain for GLOBUS MED INC CL A (GMED) - $73.33 as of 10/9/2026 6:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 13.10 | 16.00 | 14.55 | 13.37 | 0.00 | 0.00% | 0.24 | 0 | 15 | 1.55 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:00 PM EST |
| 65.00 | 8.10 | 10.90 | 9.50 | 8.58 | 0.00 | 0.00% | 0.15 | 0 | 16 | 1.10 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:00 PM EST |
| 67.50 | 5.70 | 8.70 | 7.20 | % | 0.11 | 0 | 0 | 1.01 | 0.99 | 0.01 | -0.01 | 10/9/2026 4:00:00 PM EST | |||
| 70.00 | 3.30 | 6.10 | 4.70 | 16.44 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.76 | 0.93 | 0.04 | -0.06 | 8/21/2026 | 10/9/2026 4:00:00 PM EST |
| 72.50 | 1.00 | 4.70 | 2.85 | 4.32 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.83 | 0.77 | 0.09 | -0.09 | 10/6/2026 | 10/9/2026 4:00:00 PM EST |
| 75.00 | 0.80 | 1.35 | 1.08 | 1.15 | +0.49 | +74.25% | 0.01 | 7 | 97 | 0.28 | 0.48 | 0.13 | -0.10 | 10/9/2026 | 10/9/2026 4:00:00 PM EST |
| 77.50 | 0.25 | 0.45 | 0.35 | 0.41 | -0.44 | -51.77% | 0.00 | 5 | 57 | 0.30 | 0.18 | 0.10 | -0.06 | 10/9/2026 | 10/9/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 748 | 0.56 | 0.04 | 0.03 | -0.02 | 10/7/2026 | 10/9/2026 4:00:00 PM EST |
| 82.50 | 0.00 | 1.15 | 0.58 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | 0.01 | 0.01 | 0.00 | 9/10/2026 | 10/9/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:00 PM EST |
| 87.50 | 0.00 | 0.50 | 0.25 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.89 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.63 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/9/2026 4:00:00 PM EST |
| 92.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.76 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.12 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 2.35 | 1.18 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 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 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.37 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:00 PM EST |
| 67.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.90 | -0.01 | 0.01 | -0.01 | 10/9/2026 4:00:00 PM EST | |||
| 70.00 | 0.05 | 0.65 | 0.35 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.43 | -0.07 | 0.04 | -0.06 | 10/8/2026 | 10/9/2026 4:00:00 PM EST |
| 72.50 | 0.10 | 0.70 | 0.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.29 | -0.23 | 0.09 | -0.09 | 10/8/2026 | 10/9/2026 4:00:00 PM EST |
| 75.00 | 0.95 | 1.55 | 1.25 | 1.00 | -1.90 | -65.52% | 0.02 | 8 | 27 | 0.28 | -0.52 | 0.13 | -0.10 | 10/9/2026 | 10/9/2026 4:00:00 PM EST |
| 77.50 | 2.00 | 4.90 | 3.45 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.82 | -0.82 | 0.10 | -0.06 | 10/6/2026 | 10/9/2026 4:00:00 PM EST |
| 80.00 | 4.10 | 7.00 | 5.55 | 5.20 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.92 | -0.96 | 0.03 | -0.02 | 9/23/2026 | 10/9/2026 4:00:00 PM EST |
| 82.50 | 6.20 | 9.50 | 7.85 | 3.80 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.10 | -0.99 | 0.01 | 0.00 | 9/2/2026 | 10/9/2026 4:00:00 PM EST |
| 85.00 | 8.20 | 11.90 | 10.05 | 4.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 10/9/2026 4:00:00 PM EST |
| 87.50 | 11.20 | 14.40 | 12.80 | 9.60 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 10/9/2026 4:00:00 PM EST |
| 90.00 | 13.60 | 16.90 | 15.25 | % | 0.17 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 92.50 | 15.70 | 19.40 | 17.55 | % | 0.19 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 95.00 | 18.10 | 21.90 | 20.00 | % | 0.21 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 100.00 | 23.10 | 26.80 | 24.95 | % | 0.25 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 105.00 | 28.10 | 31.80 | 29.95 | % | 0.29 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 110.00 | 33.10 | 36.80 | 34.95 | % | 0.32 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 115.00 | 38.10 | 41.90 | 40.00 | % | 0.35 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 120.00 | 43.10 | 46.80 | 44.95 | % | 0.37 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 125.00 | 48.10 | 51.80 | 49.95 | % | 0.40 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 130.00 | 53.10 | 56.80 | 54.95 | % | 0.42 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST |