Options Chain for GLOBAL PMTS INC COM (GPN) - $88.16 as of 10/3/2025 4:06:51 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 | 51.50 | 55.30 | 53.40 | % | 1.53 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 40.00 | 46.40 | 50.30 | 48.35 | % | 1.21 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 45.00 | 41.50 | 45.40 | 43.45 | % | 0.97 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 50.00 | 37.50 | 40.50 | 39.00 | % | 0.78 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 55.00 | 31.80 | 35.60 | 33.70 | % | 0.61 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 60.00 | 27.80 | 30.70 | 29.25 | 27.50 | 0.00 | 0.00% | 0.49 | 0 | 37 | 1.02 | 0.99 | 0.00 | -0.01 | 9/18/2025 | 10/3/2025 3:59:55 PM EST |
| 65.00 | 22.30 | 25.90 | 24.10 | 21.35 | 0.00 | 0.00% | 0.37 | 0 | 31 | 0.83 | 0.96 | 0.01 | -0.02 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 70.00 | 17.80 | 21.20 | 19.50 | 17.20 | 0.00 | 0.00% | 0.28 | 0 | 34 | 0.57 | 0.92 | 0.01 | -0.03 | 9/22/2025 | 10/3/2025 3:59:55 PM EST |
| 75.00 | 14.60 | 14.90 | 14.75 | 12.30 | 0.00 | 0.00% | 0.20 | 0 | 293 | 0.48 | 0.85 | 0.02 | -0.04 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 80.00 | 10.60 | 11.10 | 10.85 | 9.50 | 0.00 | 0.00% | 0.14 | 0 | 236 | 0.46 | 0.75 | 0.02 | -0.05 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 85.00 | 7.30 | 7.70 | 7.50 | 7.70 | +1.44 | +23.01% | 0.09 | 8 | 737 | 0.44 | 0.63 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 90.00 | 4.80 | 5.20 | 5.00 | 5.10 | +0.80 | +18.61% | 0.06 | 10 | 1,829 | 0.44 | 0.49 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 95.00 | 2.85 | 3.30 | 3.08 | 3.40 | +0.59 | +21.00% | 0.03 | 6 | 3,166 | 0.43 | 0.35 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 100.00 | 1.85 | 2.20 | 2.03 | 2.12 | +0.47 | +28.49% | 0.02 | 2 | 1,584 | 0.45 | 0.24 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 105.00 | 1.00 | 1.25 | 1.13 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 780 | 0.44 | 0.16 | 0.02 | -0.04 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 110.00 | 0.60 | 0.75 | 0.68 | 0.75 | +0.20 | +36.37% | 0.01 | 104 | 3,234 | 0.44 | 0.10 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 115.00 | 0.30 | 0.45 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.44 | 0.06 | 0.01 | -0.02 | 8/19/2025 | 10/3/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.57 | 0.03 | 0.01 | -0.01 | 9/10/2025 | 10/3/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 2.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.83 | 0.02 | 0.00 | -0.01 | 5/7/2025 | 10/3/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.91 | 0.01 | 0.00 | 0.00 | 7/28/2025 | 10/3/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 10/3/2025 3:59:55 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 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 10/3/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 10/3/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.60 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 10/3/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 4,982 | 1.41 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 10/3/2025 3:59:55 PM EST |
| 55.00 | 0.10 | 2.30 | 1.20 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.92 | 0.00 | 0.00 | -0.01 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 7,348 | 0.62 | -0.01 | 0.00 | -0.01 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 65.00 | 0.35 | 0.70 | 0.53 | 0.45 | -0.10 | -18.19% | 0.01 | 18 | 251 | 0.55 | -0.04 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 70.00 | 0.65 | 0.80 | 0.73 | 0.72 | -0.23 | -24.22% | 0.01 | 110 | 885 | 0.51 | -0.08 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 75.00 | 1.15 | 1.30 | 1.23 | 1.20 | -0.36 | -23.08% | 0.02 | 8 | 1,219 | 0.47 | -0.15 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 80.00 | 2.15 | 2.45 | 2.30 | 2.35 | -0.52 | -18.12% | 0.03 | 7 | 971 | 0.45 | -0.25 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 85.00 | 3.80 | 4.20 | 4.00 | 3.90 | -0.97 | -19.92% | 0.05 | 13 | 1,045 | 0.44 | -0.37 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 90.00 | 6.20 | 6.80 | 6.50 | 6.95 | -1.15 | -14.20% | 0.07 | 1 | 28 | 0.44 | -0.51 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 95.00 | 9.40 | 9.90 | 9.65 | 9.39 | 0.00 | 0.00% | 0.10 | 0 | 372 | 0.43 | -0.65 | 0.03 | -0.06 | 8/25/2025 | 10/3/2025 3:59:55 PM EST |
| 100.00 | 13.10 | 13.80 | 13.45 | 16.53 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.43 | -0.76 | 0.02 | -0.05 | 9/16/2025 | 10/3/2025 3:59:55 PM EST |
| 105.00 | 17.40 | 19.60 | 18.50 | 20.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.52 | -0.84 | 0.02 | -0.04 | 8/13/2025 | 10/3/2025 3:59:55 PM EST |
| 110.00 | 21.40 | 24.20 | 22.80 | 28.70 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.70 | -0.90 | 0.01 | -0.03 | 7/16/2025 | 10/3/2025 3:59:55 PM EST |
| 115.00 | 26.30 | 29.00 | 27.65 | 19.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.74 | -0.94 | 0.01 | -0.02 | 3/24/2025 | 10/3/2025 3:59:55 PM EST |
| 120.00 | 29.90 | 33.90 | 31.90 | % | 0.27 | 0 | 0 | 0.82 | -0.97 | 0.01 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 125.00 | 34.90 | 39.00 | 36.95 | % | 0.30 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 130.00 | 39.90 | 43.70 | 41.80 | % | 0.32 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 135.00 | 44.90 | 49.00 | 46.95 | % | 0.35 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 140.00 | 49.90 | 54.00 | 51.95 | % | 0.37 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST |