Options Chain for GLOBAL PMTS INC COM (GPN) - $93.49 as of 8/24/2026 11:20:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 52.50 | 56.50 | 54.50 | 29.00 | 0.00 | 0.00% | 1.36 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 8/24/2026 3:59:51 PM EST |
| 45.00 | 47.80 | 51.50 | 49.65 | % | 1.10 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 50.00 | 42.40 | 46.50 | 44.45 | 26.00 | 0.00 | 0.00% | 0.89 | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/24/2026 3:59:51 PM EST |
| 55.00 | 37.50 | 41.50 | 39.50 | % | 0.72 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 60.00 | 32.90 | 36.60 | 34.75 | 26.00 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 3:59:51 PM EST |
| 65.00 | 28.70 | 31.60 | 30.15 | 6.29 | 0.00 | 0.00% | 0.46 | 0 | 14 | 0.93 | 0.99 | 0.00 | 0.00 | 6/23/2026 | 8/24/2026 3:59:51 PM EST |
| 70.00 | 24.10 | 26.70 | 25.40 | 12.39 | 0.00 | 0.00% | 0.36 | 0 | 9 | 0.81 | 0.98 | 0.00 | -0.01 | 7/17/2026 | 8/24/2026 3:59:51 PM EST |
| 75.00 | 19.20 | 21.70 | 20.45 | 18.88 | 0.00 | 0.00% | 0.27 | 0 | 53 | 0.65 | 0.94 | 0.01 | -0.02 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 80.00 | 15.20 | 16.70 | 15.95 | 15.00 | 0.00 | 0.00% | 0.20 | 0 | 526 | 0.43 | 0.88 | 0.01 | -0.03 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 82.50 | 13.00 | 14.80 | 13.90 | % | 0.17 | 0 | 0 | 0.43 | 0.84 | 0.02 | -0.04 | 8/24/2026 3:59:51 PM EST | |||
| 85.00 | 11.20 | 12.50 | 11.85 | 12.19 | +0.39 | +3.31% | 0.14 | 5 | 90 | 0.42 | 0.79 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 87.50 | 9.30 | 10.70 | 10.00 | 9.80 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.41 | 0.73 | 0.02 | -0.05 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 90.00 | 7.70 | 8.50 | 8.10 | 8.45 | +0.66 | +8.48% | 0.09 | 6 | 352 | 0.38 | 0.67 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 92.50 | 6.20 | 7.20 | 6.70 | 7.05 | % | 0.07 | 1 | 0 | 0.38 | 0.60 | 0.03 | -0.06 | 8/24/2026 | 8/24/2026 3:59:51 PM EST | |
| 95.00 | 4.80 | 6.20 | 5.50 | 5.86 | +0.90 | +18.15% | 0.06 | 2 | 162 | 0.39 | 0.53 | 0.03 | -0.06 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 97.50 | 3.80 | 4.90 | 4.35 | 4.31 | +0.25 | +6.16% | 0.04 | 11 | 2 | 0.38 | 0.45 | 0.03 | -0.06 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 100.00 | 3.00 | 3.80 | 3.40 | 3.77 | +0.62 | +19.69% | 0.03 | 1 | 229 | 0.38 | 0.38 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 105.00 | 1.80 | 2.55 | 2.18 | 2.06 | +0.11 | +5.65% | 0.02 | 5 | 384 | 0.39 | 0.26 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 110.00 | 0.60 | 1.50 | 1.05 | 1.26 | +0.06 | +5.00% | 0.01 | 13 | 515 | 0.36 | 0.17 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 115.00 | 0.40 | 1.15 | 0.78 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 212 | 0.39 | 0.10 | 0.01 | -0.02 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 120.00 | 0.15 | 0.55 | 0.35 | 0.30 | -0.20 | -40.00% | 0.00 | 3 | 1 | 0.37 | 0.06 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 125.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.56 | 0.03 | 0.01 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 130.00 | 0.15 | 0.40 | 0.28 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.02 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.85 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 8/24/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.24 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/24/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.09 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.01 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.82 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 424 | 0.68 | -0.01 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 3:59:51 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 353 | 0.59 | -0.02 | 0.00 | -0.01 | 8/18/2026 | 8/24/2026 3:59:51 PM EST |
| 75.00 | 0.30 | 0.65 | 0.48 | 0.46 | -0.14 | -23.34% | 0.01 | 5 | 94 | 0.43 | -0.06 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 80.00 | 0.80 | 1.00 | 0.90 | 0.93 | -0.17 | -15.46% | 0.01 | 21 | 229 | 0.40 | -0.12 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 82.50 | 1.05 | 1.75 | 1.40 | % | 0.02 | 0 | 0 | 0.41 | -0.16 | 0.02 | -0.04 | 8/24/2026 3:59:51 PM EST | |||
| 85.00 | 1.50 | 2.05 | 1.78 | 1.99 | 0.00 | 0.00% | 0.02 | 0 | 94 | 0.39 | -0.21 | 0.02 | -0.04 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 87.50 | 2.10 | 2.80 | 2.45 | % | 0.03 | 0 | 0 | 0.39 | -0.27 | 0.02 | -0.05 | 8/24/2026 3:59:51 PM EST | |||
| 90.00 | 2.85 | 3.60 | 3.23 | 3.59 | 0.00 | 0.00% | 0.04 | 0 | 92 | 0.38 | -0.33 | 0.03 | -0.05 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 92.50 | 3.80 | 4.60 | 4.20 | % | 0.05 | 0 | 0 | 0.37 | -0.40 | 0.03 | -0.06 | 8/24/2026 3:59:51 PM EST | |||
| 95.00 | 5.20 | 5.80 | 5.50 | 5.10 | -2.40 | -32.00% | 0.06 | 14 | 117 | 0.38 | -0.47 | 0.03 | -0.06 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 97.50 | 6.30 | 7.30 | 6.80 | % | 0.07 | 0 | 0 | 0.37 | -0.55 | 0.03 | -0.06 | 8/24/2026 3:59:51 PM EST | |||
| 100.00 | 7.90 | 8.90 | 8.40 | 17.53 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.37 | -0.62 | 0.03 | -0.05 | 7/31/2026 | 8/24/2026 3:59:51 PM EST |
| 105.00 | 11.60 | 12.60 | 12.10 | % | 0.12 | 0 | 0 | 0.37 | -0.74 | 0.02 | -0.04 | 8/24/2026 3:59:51 PM EST | |||
| 110.00 | 15.00 | 16.80 | 15.90 | % | 0.14 | 0 | 0 | 0.44 | -0.83 | 0.02 | -0.03 | 8/24/2026 3:59:51 PM EST | |||
| 115.00 | 19.80 | 21.70 | 20.75 | % | 0.18 | 0 | 0 | 0.51 | -0.90 | 0.01 | -0.02 | 8/24/2026 3:59:51 PM EST | |||
| 120.00 | 24.20 | 26.60 | 25.40 | % | 0.21 | 0 | 0 | 0.57 | -0.94 | 0.01 | -0.02 | 8/24/2026 3:59:51 PM EST | |||
| 125.00 | 29.00 | 31.40 | 30.20 | % | 0.24 | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 130.00 | 34.00 | 36.30 | 35.15 | % | 0.27 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 135.00 | 38.60 | 42.70 | 40.65 | % | 0.30 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 140.00 | 43.60 | 47.70 | 45.65 | % | 0.33 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST |