Options Chain for GLOBUS MED INC CL A (GMED) - $58.30 as of 10/8/2025 7:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 21.10 | 25.10 | 23.10 | % | 0.62 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 40.00 | 18.70 | 21.50 | 20.10 | % | 0.50 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 42.50 | 16.20 | 20.10 | 18.15 | % | 0.43 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 45.00 | 13.80 | 17.40 | 15.60 | % | 0.35 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 47.50 | 11.60 | 15.10 | 13.35 | % | 0.28 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 50.00 | 9.20 | 12.60 | 10.90 | % | 0.22 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 52.50 | 6.10 | 9.70 | 7.90 | % | 0.15 | 0 | 0 | 1.32 | 0.98 | 0.01 | -0.02 | 10/8/2025 3:59:51 PM EST | |||
| 55.00 | 3.70 | 7.70 | 5.70 | 5.90 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.23 | 0.93 | 0.03 | -0.04 | 10/3/2025 | 10/8/2025 3:59:51 PM EST |
| 57.50 | 1.50 | 4.50 | 3.00 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 262 | 0.74 | 0.79 | 0.07 | -0.07 | 10/6/2025 | 10/8/2025 3:59:51 PM EST |
| 60.00 | 1.15 | 2.25 | 1.70 | 1.76 | +0.18 | +11.40% | 0.03 | 3 | 49 | 0.38 | 0.56 | 0.11 | -0.08 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 62.50 | 0.40 | 1.10 | 0.75 | 0.63 | -0.03 | -4.55% | 0.01 | 123 | 46 | 0.40 | 0.29 | 0.10 | -0.07 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.14 | -0.01 | -6.67% | 0.00 | 1 | 33 | 0.40 | 0.10 | 0.05 | -0.04 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 67.50 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.85 | 0.03 | 0.02 | -0.01 | 9/19/2025 | 10/8/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 135 | 1.01 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 42.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 47.50 | 0.00 | 1.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.50 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 52.50 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.94 | -0.02 | 0.01 | -0.02 | 9/26/2025 | 10/8/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.65 | -0.07 | 0.03 | -0.04 | 10/3/2025 | 10/8/2025 3:59:51 PM EST |
| 57.50 | 0.00 | 0.50 | 0.25 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.42 | -0.21 | 0.07 | -0.07 | 9/24/2025 | 10/8/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 2.35 | 1.18 | 4.15 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.69 | -0.44 | 0.11 | -0.08 | 9/24/2025 | 10/8/2025 3:59:51 PM EST |
| 62.50 | 0.50 | 4.50 | 2.50 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.88 | -0.71 | 0.10 | -0.07 | 8/29/2025 | 10/8/2025 3:59:51 PM EST |
| 65.00 | 3.10 | 6.50 | 4.80 | % | 0.07 | 0 | 0 | 0.98 | -0.90 | 0.05 | -0.04 | 10/8/2025 3:59:51 PM EST | |||
| 67.50 | 5.10 | 8.90 | 7.00 | % | 0.10 | 0 | 0 | 1.14 | -0.97 | 0.02 | -0.01 | 10/8/2025 3:59:51 PM EST | |||
| 70.00 | 8.40 | 10.80 | 9.60 | % | 0.14 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 75.00 | 13.20 | 16.00 | 14.60 | % | 0.19 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 80.00 | 18.40 | 21.30 | 19.85 | % | 0.25 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 85.00 | 22.90 | 26.30 | 24.60 | % | 0.29 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 90.00 | 27.50 | 31.30 | 29.40 | % | 0.33 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST |