Options Chain for GLOBUS MED INC CL A (GMED) - $70.50 as of 5/5/2025 8:14:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 28.60 | 32.70 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 42.50 | 26.10 | 30.20 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 45.00 | 23.60 | 27.80 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 47.50 | 21.30 | 25.20 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 50.00 | 18.70 | 22.70 | % | 0 | 0 | 2.11 | 0.99 | 0.00 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 55.00 | 13.80 | 17.80 | % | 0 | 0 | 1.72 | 0.95 | 0.01 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 60.00 | 9.20 | 13.10 | % | 0 | 0 | 1.40 | 0.89 | 0.02 | -0.11 | 5/5/2025 3:59:56 PM EST | |||
| 62.50 | 7.00 | 10.80 | % | 0 | 0 | 1.25 | 0.82 | 0.03 | -0.15 | 5/5/2025 3:59:56 PM EST | |||
| 65.00 | 4.90 | 8.80 | % | 0 | 0 | 1.16 | 0.78 | 0.03 | -0.14 | 5/5/2025 3:59:56 PM EST | |||
| 67.50 | 3.50 | 5.50 | 6.30 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.69 | 0.05 | -0.14 | 4/10/2025 | 5/5/2025 3:59:56 PM EST |
| 70.00 | 1.25 | 5.30 | 3.50 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.57 | 0.06 | -0.14 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 72.50 | 0.00 | 3.30 | 2.00 | -0.60 | -23.08% | 3 | 30 | 0.83 | 0.42 | 0.06 | -0.13 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 75.00 | 0.10 | 3.10 | 1.05 | -0.44 | -29.53% | 1 | 21 | 0.60 | 0.30 | 0.05 | -0.12 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 77.50 | 0.20 | 0.60 | 0.55 | -0.25 | -31.25% | 1 | 51 | 0.46 | 0.27 | 0.04 | -0.15 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.95 | 0.66 | 0.00 | 0.00% | 0 | 12 | 0.55 | 0.18 | 0.03 | -0.11 | 4/21/2025 | 5/5/2025 3:59:56 PM EST |
| 82.50 | 0.00 | 2.20 | 1.34 | 0.00 | 0.00% | 0 | 199 | 1.21 | 0.08 | 0.02 | -0.05 | 4/16/2025 | 5/5/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 2.15 | 0.28 | 0.00 | 0.00% | 0 | 5 | 1.32 | 0.05 | 0.01 | -0.04 | 4/21/2025 | 5/5/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 3 | 1.54 | 0.02 | 0.01 | -0.02 | 4/17/2025 | 5/5/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 57 | 0.95 | 0.01 | 0.00 | -0.01 | 4/14/2025 | 5/5/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.30 | % | 0 | 0 | 1.16 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.50 | 0.40 | % | 1 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 42.50 | 0.00 | 1.70 | 0.55 | % | 1 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 47.50 | 0.00 | 2.15 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 1.85 | % | 0 | 0 | 2.06 | -0.01 | 0.00 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 4 | 1.12 | -0.05 | 0.01 | -0.07 | 4/16/2025 | 5/5/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | -0.11 | 0.02 | -0.11 | 5/5/2025 3:59:56 PM EST | |||
| 62.50 | 0.15 | 1.05 | % | 0 | 0 | 0.66 | -0.18 | 0.03 | -0.15 | 5/5/2025 3:59:56 PM EST | |||
| 65.00 | 0.35 | 2.80 | 1.65 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.22 | 0.03 | -0.14 | 4/21/2025 | 5/5/2025 3:59:56 PM EST |
| 67.50 | 0.65 | 3.60 | 1.00 | 0.00 | 0.00% | 0 | 3 | 0.72 | -0.31 | 0.05 | -0.14 | 4/24/2025 | 5/5/2025 3:59:56 PM EST |
| 70.00 | 0.75 | 2.90 | 2.45 | +0.60 | +32.44% | 251 | 9 | 0.45 | -0.43 | 0.06 | -0.14 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 72.50 | 3.00 | 4.10 | 2.99 | 0.00 | 0.00% | 0 | 16 | 0.52 | -0.58 | 0.06 | -0.13 | 4/14/2025 | 5/5/2025 3:59:56 PM EST |
| 75.00 | 4.70 | 5.80 | 5.08 | +0.10 | +2.01% | 20 | 125 | 0.49 | -0.70 | 0.05 | -0.12 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 77.50 | 6.40 | 9.30 | 6.70 | 0.00 | 0.00% | 0 | 32 | 1.03 | -0.73 | 0.04 | -0.15 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 80.00 | 7.50 | 11.40 | 12.32 | 0.00 | 0.00% | 0 | 0 | 1.09 | -0.82 | 0.03 | -0.11 | 4/7/2025 | 5/5/2025 3:59:56 PM EST |
| 82.50 | 9.90 | 14.00 | 13.70 | 0.00 | 0.00% | 0 | 1 | 1.24 | -0.92 | 0.02 | -0.05 | 4/7/2025 | 5/5/2025 3:59:56 PM EST |
| 85.00 | 12.40 | 16.50 | % | 0 | 0 | 1.37 | -0.95 | 0.01 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 90.00 | 17.40 | 21.50 | % | 0 | 0 | 1.59 | -0.98 | 0.01 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 95.00 | 22.50 | 26.10 | % | 0 | 0 | 1.68 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 100.00 | 27.40 | 31.50 | % | 0 | 0 | 1.98 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 105.00 | 32.40 | 36.50 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |