Options Chain for GLOBUS MED INC CL A (GMED) - $90.68 as of 2/2/2026 10:56:58 AM 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 | 28.60 | 32.40 | 30.50 | % | 0.51 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 65.00 | 23.60 | 27.50 | 25.55 | % | 0.39 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 70.00 | 18.70 | 22.50 | 20.60 | % | 0.29 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 75.00 | 13.70 | 17.50 | 15.60 | 15.57 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.02 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 77.50 | 11.90 | 15.00 | 13.45 | 16.85 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.71 | 0.97 | 0.01 | -0.03 | 1/23/2026 | 1/30/2026 4:00:04 PM EST |
| 80.00 | 9.50 | 12.80 | 11.15 | 13.82 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.65 | 0.94 | 0.02 | -0.04 | 1/27/2026 | 1/30/2026 4:00:04 PM EST |
| 82.50 | 7.20 | 10.50 | 8.85 | 7.60 | 0.00 | 0.00% | 0.11 | 0 | 30 | 0.61 | 0.88 | 0.03 | -0.05 | 1/13/2026 | 1/30/2026 4:00:04 PM EST |
| 85.00 | 5.00 | 8.40 | 6.70 | 8.70 | 0.00 | 0.00% | 0.08 | 0 | 81 | 0.53 | 0.80 | 0.04 | -0.06 | 1/27/2026 | 1/30/2026 4:00:04 PM EST |
| 87.50 | 3.20 | 6.20 | 4.70 | 4.45 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.32 | 0.70 | 0.05 | -0.07 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 90.00 | 1.70 | 4.60 | 3.15 | 2.85 | 0.00 | 0.00% | 0.03 | 0 | 61 | 0.31 | 0.57 | 0.06 | -0.07 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 92.50 | 0.50 | 3.40 | 1.95 | 1.99 | 0.00 | 0.00% | 0.02 | 0 | 886 | 0.31 | 0.43 | 0.06 | -0.07 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 95.00 | 0.50 | 3.30 | 1.90 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 214 | 0.31 | 0.29 | 0.05 | -0.06 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 97.50 | 0.40 | 0.60 | 0.50 | 0.45 | -0.19 | -29.69% | 0.01 | 68 | 55 | 0.31 | 0.19 | 0.04 | -0.05 | 2/2/2026 | 1/30/2026 4:00:04 PM EST |
| 100.00 | 0.10 | 0.80 | 0.45 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.33 | 0.12 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 2,676 | 0.52 | 0.03 | 0.01 | -0.01 | 1/26/2026 | 1/30/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 602 | 0.52 | 0.01 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/30/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/30/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 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 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/30/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/30/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 1.85 | 0.93 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2,013 | 0.67 | -0.01 | 0.00 | -0.02 | 1/26/2026 | 1/30/2026 4:00:04 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | -0.03 | 0.01 | -0.03 | 1/6/2026 | 1/30/2026 4:00:04 PM EST |
| 80.00 | 0.05 | 1.80 | 0.93 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.53 | -0.06 | 0.02 | -0.04 | 1/27/2026 | 1/30/2026 4:00:04 PM EST |
| 82.50 | 0.00 | 2.70 | 1.35 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 69 | 0.38 | -0.12 | 0.03 | -0.05 | 1/28/2026 | 1/30/2026 4:00:04 PM EST |
| 85.00 | 0.35 | 1.55 | 0.95 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.32 | -0.20 | 0.04 | -0.06 | 1/20/2026 | 1/30/2026 4:00:04 PM EST |
| 87.50 | 0.10 | 2.85 | 1.48 | 1.26 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.33 | -0.30 | 0.05 | -0.07 | 1/28/2026 | 1/30/2026 4:00:04 PM EST |
| 90.00 | 1.60 | 3.30 | 2.45 | 2.01 | 0.00 | 0.00% | 0.03 | 0 | 920 | 0.31 | -0.43 | 0.06 | -0.07 | 1/28/2026 | 1/30/2026 4:00:04 PM EST |
| 92.50 | 2.60 | 4.50 | 3.55 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.31 | -0.57 | 0.06 | -0.07 | 1/22/2026 | 1/30/2026 4:00:04 PM EST |
| 95.00 | 3.50 | 7.20 | 5.35 | 6.00 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.31 | -0.71 | 0.05 | -0.06 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 97.50 | 6.10 | 9.00 | 7.55 | % | 0.08 | 0 | 0 | 0.50 | -0.81 | 0.04 | -0.05 | 1/30/2026 4:00:04 PM EST | |||
| 100.00 | 8.10 | 11.40 | 9.75 | 6.50 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.51 | -0.88 | 0.03 | -0.03 | 1/8/2026 | 1/30/2026 4:00:04 PM EST |
| 105.00 | 12.90 | 16.50 | 14.70 | % | 0.14 | 0 | 0 | 0.70 | -0.97 | 0.01 | -0.01 | 1/30/2026 4:00:04 PM EST | |||
| 110.00 | 17.90 | 21.70 | 19.80 | % | 0.18 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 115.00 | 22.80 | 26.70 | 24.75 | % | 0.22 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 120.00 | 27.60 | 31.70 | 29.65 | % | 0.25 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 125.00 | 32.60 | 36.70 | 34.65 | % | 0.28 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 130.00 | 37.40 | 41.20 | 39.30 | % | 0.30 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST |