Options Chain for GLOBAL PMTS INC COM (GPN) - $74.02 as of 11/26/2025 3:08:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 38.10 | 42.20 | 40.15 | 49.10 | 0.00 | 0.00% | 1.15 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 11/26/2025 3:59:50 PM EST |
| 40.00 | 33.30 | 37.10 | 35.20 | 38.20 | 0.00 | 0.00% | 0.88 | 0 | 7 | 1.54 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 3:59:50 PM EST |
| 45.00 | 28.30 | 30.90 | 29.60 | % | 0.66 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 50.00 | 23.30 | 27.00 | 25.15 | 36.25 | 0.00 | 0.00% | 0.50 | 0 | 11 | 1.03 | 0.99 | 0.00 | -0.01 | 10/16/2025 | 11/26/2025 3:59:50 PM EST |
| 55.00 | 18.40 | 21.80 | 20.10 | 46.19 | 0.00 | 0.00% | 0.37 | 0 | 4 | 0.81 | 0.97 | 0.00 | -0.01 | 6/10/2024 | 11/26/2025 3:59:50 PM EST |
| 60.00 | 13.70 | 17.00 | 15.35 | 12.35 | 0.00 | 0.00% | 0.26 | 0 | 53 | 0.67 | 0.93 | 0.01 | -0.02 | 11/19/2025 | 11/26/2025 3:59:50 PM EST |
| 65.00 | 9.70 | 13.10 | 11.40 | 10.50 | 0.00 | 0.00% | 0.18 | 0 | 40 | 0.64 | 0.85 | 0.02 | -0.03 | 11/21/2025 | 11/26/2025 3:59:50 PM EST |
| 70.00 | 6.60 | 9.00 | 7.80 | 6.55 | 0.00 | 0.00% | 0.11 | 0 | 76 | 0.43 | 0.72 | 0.03 | -0.04 | 11/25/2025 | 11/26/2025 3:59:50 PM EST |
| 75.00 | 3.60 | 4.30 | 3.95 | 3.94 | -0.06 | -1.50% | 0.05 | 19 | 632 | 0.35 | 0.53 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 80.00 | 1.80 | 2.30 | 2.05 | 2.05 | +0.12 | +6.22% | 0.03 | 113 | 562 | 0.35 | 0.33 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 85.00 | 0.65 | 2.70 | 1.68 | 1.09 | +0.19 | +21.12% | 0.02 | 4 | 285 | 0.58 | 0.19 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 90.00 | 0.40 | 0.65 | 0.53 | 0.60 | +0.03 | +5.27% | 0.01 | 1 | 647 | 0.38 | 0.12 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 95.00 | 0.25 | 0.50 | 0.38 | 0.25 | -0.05 | -16.67% | 0.00 | 283 | 1,938 | 0.42 | 0.07 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 100.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.10 | -33.34% | 0.00 | 16 | 8,220 | 0.43 | 0.04 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 21,969 | 0.47 | 0.02 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 3:59:50 PM EST |
| 110.00 | 0.05 | 0.30 | 0.18 | 0.11 | -0.13 | -54.17% | 0.00 | 2 | 1,684 | 0.51 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 336 | 0.76 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/26/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 944 | 0.66 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 385 | 0.86 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.84 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.96 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 11/26/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.80 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.11 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 11/26/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.87 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.90 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.93 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 11/26/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 0.40 | 0.20 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.07 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.30 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 3:59:50 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.32 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 11/26/2025 3:59:50 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.60 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 11/26/2025 3:59:50 PM EST |
| 185.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.52 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 11/26/2025 3:59:50 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.67 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 11/26/2025 3:59:50 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.70 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:50 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.73 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/26/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.37 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 11/26/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 3:59:50 PM EST |
| 50.00 | 0.10 | 0.75 | 0.43 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 250 | 0.68 | -0.01 | 0.00 | -0.01 | 10/10/2025 | 11/26/2025 3:59:50 PM EST |
| 55.00 | 0.15 | 0.75 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1,578 | 0.57 | -0.03 | 0.00 | -0.01 | 11/24/2025 | 11/26/2025 3:59:50 PM EST |
| 60.00 | 0.40 | 0.55 | 0.48 | 0.40 | -0.17 | -29.83% | 0.01 | 8 | 13,038 | 0.46 | -0.07 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 65.00 | 0.60 | 1.35 | 0.98 | 1.23 | 0.00 | 0.00% | 0.02 | 0 | 2,810 | 0.41 | -0.15 | 0.02 | -0.03 | 11/25/2025 | 11/26/2025 3:59:50 PM EST |
| 70.00 | 0.55 | 3.20 | 1.88 | 1.90 | -0.35 | -15.56% | 0.03 | 1 | 1,608 | 0.36 | -0.28 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 75.00 | 3.20 | 4.40 | 3.80 | 3.94 | -0.42 | -9.64% | 0.05 | 7 | 1,072 | 0.35 | -0.47 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 80.00 | 6.60 | 7.40 | 7.00 | 8.04 | 0.00 | 0.00% | 0.09 | 0 | 1,152 | 0.35 | -0.67 | 0.04 | -0.04 | 11/25/2025 | 11/26/2025 3:59:50 PM EST |
| 85.00 | 10.10 | 12.80 | 11.45 | 12.39 | 0.00 | 0.00% | 0.13 | 0 | 477 | 0.39 | -0.81 | 0.03 | -0.03 | 11/21/2025 | 11/26/2025 3:59:50 PM EST |
| 90.00 | 15.10 | 15.80 | 15.45 | 17.39 | 0.00 | 0.00% | 0.17 | 0 | 851 | 0.41 | -0.88 | 0.02 | -0.02 | 11/24/2025 | 11/26/2025 3:59:50 PM EST |
| 95.00 | 19.80 | 20.80 | 20.30 | 22.20 | 0.00 | 0.00% | 0.21 | 0 | 1,325 | 0.49 | -0.93 | 0.01 | -0.01 | 11/21/2025 | 11/26/2025 3:59:50 PM EST |
| 100.00 | 23.10 | 27.00 | 25.05 | 27.40 | 0.00 | 0.00% | 0.25 | 0 | 466 | 0.75 | -0.96 | 0.01 | -0.01 | 11/24/2025 | 11/26/2025 3:59:50 PM EST |
| 105.00 | 28.10 | 32.00 | 30.05 | 19.55 | 0.00 | 0.00% | 0.29 | 0 | 1,033 | 0.83 | -0.98 | 0.00 | -0.01 | 10/28/2025 | 11/26/2025 3:59:50 PM EST |
| 110.00 | 33.10 | 37.00 | 35.05 | 24.05 | 0.00 | 0.00% | 0.32 | 0 | 25 | 0.90 | -0.99 | 0.00 | 0.00 | 10/28/2025 | 11/26/2025 3:59:50 PM EST |
| 115.00 | 37.90 | 42.00 | 39.95 | 28.90 | 0.00 | 0.00% | 0.35 | 0 | 111 | 1.01 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 11/26/2025 3:59:50 PM EST |
| 120.00 | 42.90 | 47.00 | 44.95 | 41.00 | 0.00 | 0.00% | 0.37 | 0 | 4 | 1.07 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 11/26/2025 3:59:50 PM EST |
| 125.00 | 47.80 | 52.00 | 49.90 | 48.56 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.14 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 3:59:50 PM EST |
| 130.00 | 52.90 | 56.80 | 54.85 | 47.49 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 11/26/2025 3:59:50 PM EST |
| 135.00 | 58.00 | 61.80 | 59.90 | 41.95 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 11/26/2025 3:59:50 PM EST |
| 140.00 | 63.00 | 66.90 | 64.95 | 34.10 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/22/2024 | 11/26/2025 3:59:50 PM EST |
| 145.00 | 68.00 | 71.90 | 69.95 | % | 0.48 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 150.00 | 73.00 | 76.90 | 74.95 | 71.07 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 11/26/2025 3:59:50 PM EST |
| 155.00 | 78.00 | 81.80 | 79.90 | % | 0.52 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 160.00 | 83.00 | 86.90 | 84.95 | % | 0.53 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 165.00 | 88.00 | 91.90 | 89.95 | % | 0.55 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 170.00 | 93.00 | 96.80 | 94.90 | % | 0.56 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 175.00 | 98.00 | 101.80 | 99.90 | % | 0.57 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 180.00 | 103.00 | 106.80 | 104.90 | % | 0.58 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 185.00 | 108.00 | 111.90 | 109.95 | % | 0.59 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 190.00 | 113.00 | 116.90 | 114.95 | % | 0.60 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 195.00 | 118.00 | 121.80 | 119.90 | % | 0.61 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 200.00 | 123.00 | 126.90 | 124.95 | % | 0.62 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST |