Options Chain for GLOBUS MED INC CL A (GMED) - $83.32 as of 11/20/2024 4:07:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 56.70 | 60.60 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 27.50 | 54.20 | 58.10 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 30.00 | 51.70 | 55.60 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 32.50 | 49.50 | 53.20 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 35.00 | 46.80 | 50.70 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 37.50 | 44.50 | 48.20 | 35.45 | 0.00 | 0.00% | 0 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 7/18/2024 | 11/20/2024 4:00:04 PM EST |
| 40.00 | 41.80 | 45.70 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 42.50 | 39.30 | 43.20 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 45.00 | 36.80 | 40.70 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 47.50 | 34.40 | 38.20 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 50.00 | 31.80 | 35.70 | 6.15 | 0.00 | 0.00% | 0 | 3 | 1.71 | 1.00 | 0.00 | 0.00 | 5/7/2024 | 11/20/2024 4:00:04 PM EST |
| 52.50 | 29.60 | 34.00 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 55.00 | 27.10 | 31.50 | 19.79 | 0.00 | 0.00% | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 7/22/2024 | 11/20/2024 4:00:04 PM EST |
| 57.50 | 24.60 | 29.00 | 16.70 | 0.00 | 0.00% | 0 | 4 | 1.37 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:04 PM EST |
| 60.00 | 21.90 | 26.00 | 21.30 | 0.00 | 0.00% | 0 | 6 | 1.26 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 62.50 | 19.70 | 23.20 | 10.20 | 0.00 | 0.00% | 0 | 7 | 1.13 | 1.00 | 0.00 | 0.00 | 9/30/2024 | 11/20/2024 4:00:04 PM EST |
| 65.00 | 17.20 | 21.50 | 16.81 | 0.00 | 0.00% | 0 | 15 | 1.04 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:04 PM EST |
| 67.50 | 14.70 | 19.00 | 12.60 | 0.00 | 0.00% | 0 | 17 | 0.95 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 70.00 | 12.50 | 16.00 | 13.77 | 0.00 | 0.00% | 0 | 154 | 0.77 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 72.50 | 9.50 | 13.20 | 11.13 | 0.00 | 0.00% | 0 | 154 | 0.72 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 75.00 | 7.10 | 10.70 | 9.08 | +2.30 | +33.93% | 24 | 211 | 0.62 | 0.96 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 77.50 | 4.80 | 8.70 | 6.50 | +1.00 | +18.19% | 66 | 326 | 0.58 | 0.87 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 80.00 | 2.75 | 4.90 | 4.60 | +0.40 | +9.53% | 8 | 469 | 0.31 | 0.74 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 82.50 | 1.30 | 3.00 | 2.67 | 0.00 | 0.00% | 6 | 232 | 0.18 | 0.57 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 85.00 | 1.35 | 1.70 | 1.50 | +0.10 | +7.15% | 20 | 43 | 0.24 | 0.39 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 87.50 | 0.50 | 1.75 | 0.75 | +0.15 | +25.00% | 1 | 343 | 0.28 | 0.23 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 90.00 | 0.00 | 2.30 | 0.25 | 0.00 | 0.00% | 0 | 53 | 0.50 | 0.12 | 0.04 | -0.02 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 95.00 | 0.00 | 1.45 | 0.08 | 0.00 | 0.00% | 0 | 151 | 0.49 | 0.02 | 0.01 | 0.00 | 10/31/2024 | 11/20/2024 4:00:04 PM EST |
| 100.00 | 0.00 | 1.45 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 105.00 | 0.00 | 1.00 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 110.00 | 0.00 | 1.50 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 27.50 | 0.00 | 0.50 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 30.00 | 0.00 | 1.50 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 32.50 | 0.00 | 0.50 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.90 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 37.50 | 0.00 | 0.50 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 40.00 | 0.00 | 1.10 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 42.50 | 0.00 | 1.75 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 45.00 | 0.00 | 1.20 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 47.50 | 0.00 | 0.90 | 0.75 | 0.00 | 0.00% | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 11/20/2024 4:00:04 PM EST |
| 50.00 | 0.00 | 1.15 | 0.03 | 0.00 | 0.00% | 0 | 22 | 1.38 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:04 PM EST |
| 52.50 | 0.00 | 0.70 | 1.18 | 0.00 | 0.00% | 0 | 8 | 1.12 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 4:00:04 PM EST |
| 55.00 | 0.00 | 0.95 | 0.38 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:04 PM EST |
| 57.50 | 0.00 | 0.95 | 0.45 | 0.00 | 0.00% | 0 | 10 | 1.01 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 4:00:04 PM EST |
| 60.00 | 0.00 | 1.00 | 0.70 | 0.00 | 0.00% | 0 | 102 | 0.93 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 4:00:04 PM EST |
| 62.50 | 0.00 | 0.95 | 1.41 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 11/20/2024 4:00:04 PM EST |
| 65.00 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 14 | 0.63 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:04 PM EST |
| 67.50 | 0.00 | 0.50 | 1.50 | 0.00 | 0.00% | 0 | 45 | 0.55 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:04 PM EST |
| 70.00 | 0.00 | 0.95 | 2.00 | 0.00 | 0.00% | 0 | 161 | 0.44 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:04 PM EST |
| 72.50 | 0.00 | 0.95 | 2.65 | 0.00 | 0.00% | 0 | 89 | 0.49 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:04 PM EST |
| 75.00 | 0.00 | 1.75 | 0.43 | 0.00 | 0.00% | 0 | 17 | 0.53 | -0.04 | 0.03 | 0.00 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 77.50 | 0.00 | 1.75 | 0.65 | 0.00 | 0.00% | 0 | 27 | 0.50 | -0.13 | 0.04 | -0.01 | 11/12/2024 | 11/20/2024 4:00:04 PM EST |
| 80.00 | 0.30 | 1.80 | 0.60 | -0.50 | -45.46% | 60 | 27 | 0.37 | -0.26 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 82.50 | 1.15 | 2.80 | 1.16 | -1.14 | -49.57% | 5 | 84 | 0.24 | -0.43 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 85.00 | 2.35 | 2.75 | 3.05 | 0.00 | 0.00% | 0 | 19 | 0.16 | -0.61 | 0.07 | -0.03 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 87.50 | 4.00 | 5.50 | % | 0 | 0 | 0.35 | -0.77 | 0.06 | -0.03 | 11/20/2024 4:00:04 PM EST | |||
| 90.00 | 5.20 | 7.60 | % | 0 | 0 | 0.32 | -0.88 | 0.04 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 95.00 | 10.20 | 12.60 | 12.33 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.98 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 100.00 | 14.50 | 18.20 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 105.00 | 19.70 | 23.10 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 110.00 | 24.50 | 28.40 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |