Options Chain for GLOBAL PMTS INC COM (GPN) - $90.01 as of 8/22/2025 8:09:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 43.20 | 47.20 | 45.20 | % | 1.00 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 50.00 | 38.60 | 41.80 | 40.20 | % | 0.80 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 55.00 | 33.70 | 37.20 | 35.45 | % | 0.64 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 60.00 | 28.40 | 32.30 | 30.35 | % | 0.51 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 65.00 | 23.50 | 26.70 | 25.10 | % | 0.39 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 70.00 | 19.60 | 21.60 | 20.60 | % | 0.29 | 0 | 0 | 0.59 | 0.96 | 0.01 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 75.00 | 14.00 | 17.30 | 15.65 | % | 0.21 | 0 | 0 | 0.55 | 0.91 | 0.01 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 80.00 | 9.80 | 13.50 | 11.65 | 9.30 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.54 | 0.83 | 0.02 | -0.03 | 8/15/2025 | 8/22/2025 3:59:58 PM EST |
| 85.00 | 7.20 | 7.90 | 7.55 | 5.20 | 0.00 | 0.00% | 0.09 | 0 | 87 | 0.32 | 0.71 | 0.03 | -0.04 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 90.00 | 4.30 | 4.60 | 4.45 | 4.40 | +1.80 | +69.24% | 0.05 | 2,376 | 1,701 | 0.30 | 0.54 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 95.00 | 2.30 | 2.70 | 2.50 | 2.48 | +1.18 | +90.77% | 0.03 | 433 | 89 | 0.31 | 0.36 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 100.00 | 1.10 | 2.35 | 1.73 | 1.27 | +0.47 | +58.75% | 0.02 | 3 | 49 | 0.35 | 0.23 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.34 | 0.13 | 0.02 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 110.00 | 0.15 | 2.30 | 1.23 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | 0.08 | 0.01 | -0.02 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.63 | 0.03 | 0.01 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.75 | 0.01 | 0.00 | 0.00 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | -0.01 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 70.00 | 0.10 | 0.60 | 0.35 | 0.18 | -0.22 | -55.00% | 0.01 | 1 | 2 | 0.41 | -0.04 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 75.00 | 0.40 | 0.60 | 0.50 | 0.48 | -0.32 | -40.00% | 0.01 | 6 | 7 | 0.35 | -0.09 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 80.00 | 0.90 | 1.20 | 1.05 | 1.08 | -0.85 | -44.05% | 0.01 | 1 | 120 | 0.33 | -0.17 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 85.00 | 1.90 | 2.30 | 2.10 | 2.43 | -1.27 | -34.33% | 0.02 | 1 | 27 | 0.31 | -0.29 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 90.00 | 3.90 | 4.20 | 4.05 | 4.10 | -2.40 | -36.93% | 0.04 | 10 | 16 | 0.30 | -0.46 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 95.00 | 6.50 | 9.00 | 7.75 | % | 0.08 | 0 | 0 | 0.36 | -0.64 | 0.04 | -0.04 | 8/22/2025 3:59:58 PM EST | |||
| 100.00 | 10.10 | 12.80 | 11.45 | % | 0.11 | 0 | 0 | 0.35 | -0.77 | 0.03 | -0.03 | 8/22/2025 3:59:58 PM EST | |||
| 105.00 | 13.30 | 17.30 | 15.30 | % | 0.15 | 0 | 0 | 0.53 | -0.87 | 0.02 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 110.00 | 18.20 | 22.00 | 20.10 | % | 0.18 | 0 | 0 | 0.59 | -0.92 | 0.01 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 115.00 | 23.00 | 26.90 | 24.95 | % | 0.22 | 0 | 0 | 0.66 | -0.97 | 0.01 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 120.00 | 28.00 | 31.70 | 29.85 | % | 0.25 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 125.00 | 33.00 | 36.70 | 34.85 | % | 0.28 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST |