Options Chain for GLOBUS MED INC CL A (GMED) - $89.03 as of 12/3/2025 4:00:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 56.30 | 60.00 | 58.15 | % | 1.94 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 32.50 | 54.00 | 57.50 | 55.75 | % | 1.72 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 35.00 | 51.20 | 55.00 | 53.10 | % | 1.52 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 37.50 | 49.40 | 52.60 | 51.00 | 24.00 | 0.00 | 0.00% | 1.36 | 0 | 1 | 3.36 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 12/3/2025 4:00:01 PM EST |
| 40.00 | 46.00 | 50.00 | 48.00 | 42.08 | 0.00 | 0.00% | 1.20 | 0 | 2 | 3.14 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 4:00:01 PM EST |
| 42.50 | 43.40 | 47.60 | 45.50 | 16.60 | 0.00 | 0.00% | 1.07 | 0 | 119 | 2.93 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 12/3/2025 4:00:01 PM EST |
| 45.00 | 41.20 | 45.10 | 43.15 | 16.00 | 0.00 | 0.00% | 0.96 | 0 | 10 | 2.74 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 12/3/2025 4:00:01 PM EST |
| 47.50 | 39.80 | 42.70 | 41.25 | 11.80 | 0.00 | 0.00% | 0.87 | 0 | 3 | 2.59 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 12/3/2025 4:00:01 PM EST |
| 50.00 | 37.40 | 40.20 | 38.80 | 34.29 | 0.00 | 0.00% | 0.78 | 0 | 62 | 2.41 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 4:00:01 PM EST |
| 52.50 | 34.90 | 37.70 | 36.30 | 29.70 | 0.00 | 0.00% | 0.69 | 0 | 3 | 2.25 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 4:00:01 PM EST |
| 55.00 | 32.40 | 35.20 | 33.80 | 36.40 | 0.00 | 0.00% | 0.61 | 0 | 262 | 2.09 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 4:00:01 PM EST |
| 57.50 | 29.90 | 32.60 | 31.25 | 33.66 | 0.00 | 0.00% | 0.54 | 0 | 25 | 1.93 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:01 PM EST |
| 60.00 | 26.90 | 30.20 | 28.55 | 29.00 | +0.30 | +1.05% | 0.48 | 2 | 344 | 1.79 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 62.50 | 24.60 | 27.70 | 26.15 | 30.00 | 0.00 | 0.00% | 0.42 | 0 | 687 | 1.64 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 4:00:01 PM EST |
| 65.00 | 22.50 | 25.20 | 23.85 | 23.09 | 0.00 | 0.00% | 0.37 | 0 | 779 | 1.50 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 4:00:01 PM EST |
| 67.50 | 19.40 | 22.60 | 21.00 | 22.40 | -0.95 | -4.07% | 0.31 | 81 | 413 | 1.37 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 70.00 | 17.10 | 20.30 | 18.70 | 18.55 | -2.37 | -11.33% | 0.27 | 2 | 527 | 1.26 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 72.50 | 14.30 | 17.80 | 16.05 | 17.93 | 0.00 | 0.00% | 0.22 | 0 | 109 | 1.13 | 0.99 | 0.00 | -0.01 | 12/1/2025 | 12/3/2025 4:00:01 PM EST |
| 75.00 | 12.20 | 15.20 | 13.70 | 14.20 | 0.00 | 0.00% | 0.18 | 0 | 100 | 1.00 | 0.98 | 0.01 | -0.03 | 12/2/2025 | 12/3/2025 4:00:01 PM EST |
| 77.50 | 9.50 | 12.40 | 10.95 | 13.04 | 0.00 | 0.00% | 0.14 | 0 | 45 | 0.80 | 0.96 | 0.01 | -0.04 | 12/1/2025 | 12/3/2025 4:00:01 PM EST |
| 80.00 | 7.70 | 9.80 | 8.75 | 9.25 | -0.05 | -0.54% | 0.11 | 10 | 323 | 0.66 | 0.90 | 0.03 | -0.06 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 82.50 | 4.90 | 8.10 | 6.50 | 8.02 | 0.00 | 0.00% | 0.08 | 0 | 69 | 0.66 | 0.82 | 0.04 | -0.07 | 12/1/2025 | 12/3/2025 4:00:01 PM EST |
| 85.00 | 2.80 | 6.00 | 4.40 | 7.40 | 0.00 | 0.00% | 0.05 | 0 | 160 | 0.61 | 0.71 | 0.06 | -0.08 | 11/26/2025 | 12/3/2025 4:00:01 PM EST |
| 87.50 | 1.20 | 4.50 | 2.85 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 239 | 0.34 | 0.56 | 0.07 | -0.08 | 12/2/2025 | 12/3/2025 4:00:01 PM EST |
| 90.00 | 0.85 | 1.55 | 1.20 | 1.55 | +0.05 | +3.34% | 0.01 | 12 | 287 | 0.27 | 0.38 | 0.07 | -0.07 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 92.50 | 0.00 | 0.85 | 0.43 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.32 | 0.23 | 0.06 | -0.06 | 12/2/2025 | 12/3/2025 4:00:01 PM EST |
| 95.00 | 0.15 | 0.40 | 0.28 | 0.35 | -0.16 | -31.38% | 0.00 | 11 | 94 | 0.29 | 0.15 | 0.04 | -0.05 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 97.50 | 0.00 | 0.80 | 0.40 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.48 | 0.07 | 0.02 | -0.03 | 11/25/2025 | 12/3/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.49 | 0.04 | 0.01 | -0.02 | 12/1/2025 | 12/3/2025 4:00:01 PM EST |
| 105.00 | 0.05 | 0.35 | 0.20 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.48 | 0.01 | 0.00 | -0.01 | 11/26/2025 | 12/3/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.86 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/3/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.09 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 12/3/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.79 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 4:00:01 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.42 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 4:00:01 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.26 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.11 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/3/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.96 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/3/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.82 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/3/2025 4:00:01 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.69 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/3/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.56 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/3/2025 4:00:01 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.44 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 162 | 1.33 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/3/2025 4:00:01 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.21 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.38 | -0.50 | -56.82% | 0.01 | 2 | 67 | 1.10 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.89 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/3/2025 4:00:01 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.79 | -0.01 | 0.00 | -0.01 | 11/20/2025 | 12/3/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.69 | -0.02 | 0.01 | -0.03 | 12/1/2025 | 12/3/2025 4:00:01 PM EST |
| 77.50 | 0.00 | 1.15 | 0.58 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.68 | -0.04 | 0.01 | -0.04 | 11/19/2025 | 12/3/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.38 | -0.10 | 0.03 | -0.06 | 12/1/2025 | 12/3/2025 4:00:01 PM EST |
| 82.50 | 0.15 | 1.15 | 0.65 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 253 | 0.34 | -0.18 | 0.04 | -0.07 | 11/28/2025 | 12/3/2025 4:00:01 PM EST |
| 85.00 | 0.60 | 1.20 | 0.90 | 0.73 | +0.38 | +108.58% | 0.01 | 16 | 389 | 0.29 | -0.29 | 0.06 | -0.08 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 87.50 | 0.40 | 2.10 | 1.25 | 1.20 | -0.20 | -14.29% | 0.01 | 6 | 100 | 0.21 | -0.44 | 0.07 | -0.08 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 90.00 | 2.85 | 4.80 | 3.83 | 3.10 | +1.30 | +72.23% | 0.04 | 19 | 99 | 0.37 | -0.62 | 0.07 | -0.07 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 92.50 | 3.80 | 6.50 | 5.15 | 2.85 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.53 | -0.77 | 0.06 | -0.06 | 11/26/2025 | 12/3/2025 4:00:01 PM EST |
| 95.00 | 5.10 | 8.60 | 6.85 | % | 0.07 | 0 | 0 | 0.57 | -0.85 | 0.04 | -0.05 | 12/3/2025 4:00:01 PM EST | |||
| 97.50 | 8.00 | 10.80 | 9.40 | % | 0.10 | 0 | 0 | 0.61 | -0.93 | 0.02 | -0.03 | 12/3/2025 4:00:01 PM EST | |||
| 100.00 | 10.50 | 13.40 | 11.95 | 16.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.71 | -0.96 | 0.01 | -0.02 | 11/7/2025 | 12/3/2025 4:00:01 PM EST |
| 105.00 | 15.10 | 18.10 | 16.60 | % | 0.16 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 12/3/2025 4:00:01 PM EST | |||
| 110.00 | 20.10 | 23.20 | 21.65 | % | 0.20 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 115.00 | 25.10 | 28.40 | 26.75 | % | 0.23 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 120.00 | 30.10 | 33.40 | 31.75 | % | 0.26 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 125.00 | 35.10 | 38.20 | 36.65 | % | 0.29 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 130.00 | 40.10 | 43.50 | 41.80 | % | 0.32 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 135.00 | 45.10 | 48.50 | 46.80 | % | 0.35 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 140.00 | 50.10 | 53.40 | 51.75 | % | 0.37 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST |