Options Chain for GLOBAL PMTS INC COM (GPN) - $110.44 as of 9/16/2024 3:56:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 59.50 | 63.30 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.01 | 9/16/2024 3:59:53 PM EST | |||
| 55.00 | 54.50 | 58.40 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.01 | 9/16/2024 3:59:53 PM EST | |||
| 60.00 | 49.70 | 53.40 | 49.10 | 0.00 | 0.00% | 0 | 1 | 1.67 | 1.00 | 0.00 | -0.01 | 8/28/2024 | 9/16/2024 3:59:53 PM EST |
| 65.00 | 45.40 | 47.10 | 43.50 | 0.00 | 0.00% | 0 | 2 | 1.13 | 1.00 | 0.00 | -0.01 | 8/28/2024 | 9/16/2024 3:59:53 PM EST |
| 70.00 | 39.70 | 43.30 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 9/16/2024 3:59:53 PM EST | |||
| 75.00 | 34.60 | 38.50 | 34.80 | 0.00 | 0.00% | 0 | 1 | 1.18 | 1.00 | 0.00 | -0.01 | 8/28/2024 | 9/16/2024 3:59:53 PM EST |
| 80.00 | 30.10 | 33.10 | 24.95 | 0.00 | 0.00% | 0 | 5 | 0.96 | 1.00 | 0.00 | -0.01 | 8/13/2024 | 9/16/2024 3:59:53 PM EST |
| 85.00 | 24.80 | 28.10 | 23.45 | 0.00 | 0.00% | 0 | 24 | 0.82 | 0.99 | 0.00 | -0.02 | 9/12/2024 | 9/16/2024 3:59:53 PM EST |
| 90.00 | 21.70 | 22.20 | 17.30 | 0.00 | 0.00% | 0 | 32 | 0.51 | 0.98 | 0.00 | -0.02 | 9/11/2024 | 9/16/2024 3:59:53 PM EST |
| 95.00 | 15.90 | 17.40 | 16.40 | +1.00 | +6.50% | 4 | 127 | 0.44 | 0.94 | 0.01 | -0.04 | 9/16/2024 | 9/16/2024 3:59:53 PM EST |
| 100.00 | 12.40 | 12.80 | 12.20 | 0.00 | 0.00% | 0 | 960 | 0.38 | 0.86 | 0.02 | -0.05 | 9/13/2024 | 9/16/2024 3:59:53 PM EST |
| 105.00 | 8.30 | 9.80 | 7.80 | -0.61 | -7.26% | 8 | 1,164 | 0.40 | 0.74 | 0.03 | -0.07 | 9/16/2024 | 9/16/2024 3:59:53 PM EST |
| 110.00 | 5.00 | 5.30 | 5.00 | -0.08 | -1.58% | 47 | 3,038 | 0.33 | 0.58 | 0.04 | -0.08 | 9/16/2024 | 9/16/2024 3:59:53 PM EST |
| 115.00 | 2.65 | 4.50 | 2.70 | +0.05 | +1.89% | 1,479 | 2,276 | 0.31 | 0.39 | 0.04 | -0.07 | 9/16/2024 | 9/16/2024 3:59:53 PM EST |
| 120.00 | 1.20 | 1.35 | 1.05 | -0.24 | -18.61% | 46 | 547 | 0.31 | 0.23 | 0.03 | -0.05 | 9/16/2024 | 9/16/2024 3:59:53 PM EST |
| 125.00 | 0.45 | 0.60 | 0.40 | -0.05 | -11.12% | 1 | 87 | 0.30 | 0.11 | 0.02 | -0.03 | 9/16/2024 | 9/16/2024 3:59:53 PM EST |
| 130.00 | 0.15 | 0.25 | 0.15 | -0.15 | -50.00% | 2 | 230 | 0.30 | 0.05 | 0.01 | -0.02 | 9/16/2024 | 9/16/2024 3:59:53 PM EST |
| 135.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.02 | 0.00 | -0.01 | 9/5/2024 | 9/16/2024 3:59:53 PM EST |
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 9/16/2024 3:59:53 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/16/2024 3:59:53 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.67 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/16/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | -0.01 | 9/16/2024 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.48 | 0.00 | 0.00 | -0.01 | 8/30/2024 | 9/16/2024 3:59:53 PM EST |
| 60.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.32 | 0.00 | 0.00 | -0.01 | 9/10/2024 | 9/16/2024 3:59:53 PM EST |
| 65.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.96 | 0.00 | 0.00 | -0.01 | 9/13/2024 | 9/16/2024 3:59:53 PM EST |
| 70.00 | 0.00 | 0.25 | 0.12 | % | 5 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 9/16/2024 | 9/16/2024 3:59:53 PM EST | |
| 75.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 20 | 0.74 | 0.00 | 0.00 | -0.01 | 9/13/2024 | 9/16/2024 3:59:53 PM EST |
| 80.00 | 0.05 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 509 | 0.62 | 0.00 | 0.00 | -0.01 | 9/10/2024 | 9/16/2024 3:59:53 PM EST |
| 85.00 | 0.10 | 0.35 | 0.27 | 0.00 | 0.00% | 0 | 68 | 0.51 | -0.01 | 0.00 | -0.02 | 9/9/2024 | 9/16/2024 3:59:53 PM EST |
| 90.00 | 0.30 | 0.45 | 0.43 | 0.00 | 0.00% | 0 | 678 | 0.48 | -0.02 | 0.00 | -0.02 | 9/13/2024 | 9/16/2024 3:59:53 PM EST |
| 95.00 | 0.50 | 0.65 | 0.75 | 0.00 | 0.00% | 0 | 228 | 0.41 | -0.06 | 0.01 | -0.04 | 9/12/2024 | 9/16/2024 3:59:53 PM EST |
| 100.00 | 0.90 | 1.10 | 0.95 | -0.05 | -5.00% | 11 | 463 | 0.38 | -0.14 | 0.02 | -0.05 | 9/16/2024 | 9/16/2024 3:59:53 PM EST |
| 105.00 | 1.80 | 2.00 | 1.75 | -0.20 | -10.26% | 249 | 1,687 | 0.34 | -0.26 | 0.03 | -0.07 | 9/16/2024 | 9/16/2024 3:59:53 PM EST |
| 110.00 | 3.40 | 3.60 | 3.50 | -0.10 | -2.78% | 612 | 931 | 0.32 | -0.42 | 0.04 | -0.08 | 9/16/2024 | 9/16/2024 3:59:53 PM EST |
| 115.00 | 6.00 | 6.20 | 6.10 | -0.40 | -6.16% | 21 | 121 | 0.31 | -0.61 | 0.04 | -0.07 | 9/16/2024 | 9/16/2024 3:59:53 PM EST |
| 120.00 | 9.50 | 10.30 | 13.00 | 0.00 | 0.00% | 0 | 8 | 0.33 | -0.77 | 0.03 | -0.05 | 9/10/2024 | 9/16/2024 3:59:53 PM EST |
| 125.00 | 13.90 | 16.20 | 15.46 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.89 | 0.02 | -0.03 | 8/22/2024 | 9/16/2024 3:59:53 PM EST |
| 130.00 | 17.10 | 20.50 | % | 0 | 0 | 0.58 | -0.95 | 0.01 | -0.02 | 9/16/2024 3:59:53 PM EST | |||
| 135.00 | 23.40 | 25.10 | % | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 9/16/2024 3:59:53 PM EST | |||
| 140.00 | 26.90 | 30.90 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 9/16/2024 3:59:53 PM EST | |||
| 145.00 | 31.90 | 35.90 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/16/2024 3:59:53 PM EST | |||
| 150.00 | 36.90 | 40.70 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/16/2024 3:59:53 PM EST |