Options Chain for GLOBAL PMTS INC COM (GPN) - $87.76 as of 10/8/2025 4:07:36 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 | 41.60 | 45.30 | 43.45 | % | 0.97 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 50.00 | 37.40 | 39.70 | 38.55 | % | 0.77 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 55.00 | 32.10 | 34.60 | 33.35 | 33.39 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:01 PM EST |
| 60.00 | 26.60 | 28.90 | 27.75 | 28.40 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:01 PM EST |
| 65.00 | 21.70 | 25.80 | 23.75 | % | 0.37 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 70.00 | 17.20 | 19.20 | 18.20 | % | 0.26 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 75.00 | 12.60 | 14.20 | 13.40 | 10.85 | 0.00 | 0.00% | 0.18 | 0 | 13 | 0.94 | 0.99 | 0.00 | -0.01 | 9/15/2025 | 10/8/2025 2:59:01 PM EST |
| 80.00 | 8.60 | 9.50 | 9.05 | 8.77 | 0.00 | 0.00% | 0.11 | 0 | 42 | 0.66 | 0.93 | 0.02 | -0.05 | 10/7/2025 | 10/8/2025 2:59:01 PM EST |
| 85.00 | 4.20 | 5.00 | 4.60 | 4.52 | +0.07 | +1.58% | 0.05 | 19 | 319 | 0.43 | 0.74 | 0.06 | -0.10 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 90.00 | 1.40 | 1.80 | 1.60 | 1.32 | -0.22 | -14.29% | 0.02 | 15 | 2,092 | 0.38 | 0.39 | 0.07 | -0.11 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 95.00 | 0.35 | 0.55 | 0.45 | 0.55 | -0.10 | -15.39% | 0.00 | 25 | 1,159 | 0.43 | 0.12 | 0.04 | -0.06 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 100.00 | 0.10 | 0.25 | 0.18 | 0.21 | -0.08 | -27.59% | 0.00 | 1 | 182 | 0.57 | 0.02 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.66 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:01 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 2:59:01 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 120.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 125.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 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 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 50.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 54 | 2.03 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:59:01 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.77 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:01 PM EST |
| 75.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.62 | -0.01 | 0.00 | -0.01 | 10/7/2025 | 10/8/2025 2:59:01 PM EST |
| 80.00 | 0.15 | 0.50 | 0.33 | 0.27 | -0.03 | -10.00% | 0.00 | 11 | 1,643 | 0.46 | -0.07 | 0.02 | -0.05 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 85.00 | 0.55 | 1.05 | 0.80 | 0.84 | -0.16 | -16.00% | 0.01 | 1 | 1,603 | 0.36 | -0.26 | 0.06 | -0.10 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 90.00 | 2.70 | 3.20 | 2.95 | 3.20 | 0.00 | 0.00% | 0.03 | 2 | 176 | 0.36 | -0.61 | 0.07 | -0.11 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 95.00 | 6.10 | 7.50 | 6.80 | % | 0.07 | 0 | 0 | 0.55 | -0.88 | 0.04 | -0.06 | 10/8/2025 2:59:01 PM EST | |||
| 100.00 | 10.60 | 12.40 | 11.50 | % | 0.12 | 0 | 0 | 0.74 | -0.98 | 0.01 | -0.02 | 10/8/2025 2:59:01 PM EST | |||
| 105.00 | 15.10 | 17.80 | 16.45 | % | 0.16 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 110.00 | 20.50 | 23.10 | 21.80 | % | 0.20 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 115.00 | 25.70 | 28.20 | 26.95 | % | 0.23 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 120.00 | 29.80 | 33.40 | 31.60 | % | 0.26 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 125.00 | 35.10 | 38.40 | 36.75 | % | 0.29 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST |