Options Chain for GLOBUS MED INC CL A (GMED) - $61.87 as of 8/13/2025 3:26:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 28.40 | 32.40 | 30.40 | % | 0.94 | 0 | 0 | 8.39 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 35.00 | 25.90 | 29.90 | 27.90 | % | 0.80 | 0 | 0 | 7.64 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 37.50 | 23.40 | 27.40 | 25.40 | % | 0.68 | 0 | 0 | 6.94 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 40.00 | 20.90 | 25.00 | 22.95 | % | 0.57 | 0 | 0 | 6.39 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 42.50 | 18.50 | 22.50 | 20.50 | % | 0.48 | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 45.00 | 15.90 | 19.90 | 17.90 | % | 0.40 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 47.50 | 13.40 | 17.50 | 15.45 | % | 0.33 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 50.00 | 10.90 | 15.00 | 12.95 | 10.04 | 0.00 | 0.00% | 0.26 | 0 | 8 | 4.02 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 52.50 | 8.40 | 12.50 | 10.45 | 9.30 | 0.00 | 0.00% | 0.20 | 0 | 14 | 3.48 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 55.00 | 7.80 | 8.00 | 7.90 | 7.13 | +0.23 | +3.34% | 0.14 | 251 | 2,363 | 1.30 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 57.50 | 5.30 | 5.50 | 5.40 | 5.50 | +1.50 | +37.50% | 0.09 | 56 | 488 | 0.95 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 60.00 | 1.85 | 5.00 | 3.43 | 2.00 | +1.10 | +122.23% | 0.06 | 5 | 28 | 1.85 | 0.95 | 0.06 | -0.04 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 62.50 | 0.75 | 1.15 | 0.95 | 0.87 | +0.37 | +74.00% | 0.02 | 56 | 79 | 0.42 | 0.58 | 0.23 | -0.17 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | 0.65 | +0.55 | +550.00% | 0.00 | 3 | 334 | 0.75 | 0.10 | 0.11 | -0.08 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 67.50 | 0.00 | 1.75 | 0.88 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.87 | 0.00 | 0.01 | 0.00 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 1.55 | 0.78 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 150 | 2.13 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/13/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 42.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.66 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.04 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 647 | 1.72 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:58 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.41 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 215 | 0.97 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 57.50 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 442 | 2.17 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.84 | -0.05 | 0.06 | -0.04 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 62.50 | 0.00 | 1.50 | 0.75 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.91 | -0.42 | 0.23 | -0.17 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 65.00 | 0.80 | 4.20 | 2.50 | 9.21 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.60 | -0.90 | 0.11 | -0.08 | 7/17/2025 | 8/13/2025 3:59:58 PM EST |
| 67.50 | 3.10 | 6.50 | 4.80 | % | 0.07 | 0 | 0 | 1.95 | -1.00 | 0.01 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 70.00 | 5.10 | 9.00 | 7.05 | % | 0.10 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 75.00 | 11.40 | 14.00 | 12.70 | % | 0.17 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 80.00 | 15.40 | 19.00 | 17.20 | % | 0.21 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 85.00 | 20.10 | 24.00 | 22.05 | % | 0.26 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST |