Options Chain for GLOBAL PMTS INC COM (GPN) - $81.19 as of 12/26/2025 3:00:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 38.60 | 42.60 | 40.60 | 46.63 | 0.00 | 0.00% | 1.02 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 12/26/2025 3:59:55 PM EST |
| 45.00 | 33.60 | 37.50 | 35.55 | % | 0.79 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 50.00 | 28.70 | 32.30 | 30.50 | 29.70 | 0.00 | 0.00% | 0.61 | 0 | 12 | 1.04 | 1.00 | 0.00 | -0.01 | 12/5/2025 | 12/26/2025 3:59:55 PM EST |
| 55.00 | 24.80 | 27.40 | 26.10 | 26.60 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.89 | 0.98 | 0.00 | -0.01 | 10/29/2025 | 12/26/2025 3:59:55 PM EST |
| 60.00 | 20.00 | 22.60 | 21.30 | % | 0.36 | 0 | 0 | 0.76 | 0.95 | 0.01 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 65.00 | 15.70 | 18.00 | 16.85 | 19.10 | 0.00 | 0.00% | 0.26 | 0 | 8 | 0.66 | 0.90 | 0.01 | -0.03 | 12/12/2025 | 12/26/2025 3:59:55 PM EST |
| 70.00 | 11.30 | 13.60 | 12.45 | 11.90 | 0.00 | 0.00% | 0.18 | 0 | 119 | 0.42 | 0.82 | 0.02 | -0.04 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 75.00 | 6.70 | 10.10 | 8.40 | 8.05 | -1.65 | -17.01% | 0.11 | 27 | 529 | 0.39 | 0.71 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 80.00 | 5.40 | 7.20 | 6.30 | 5.50 | -0.40 | -6.78% | 0.08 | 32 | 106 | 0.46 | 0.57 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 85.00 | 3.20 | 3.90 | 3.55 | 3.20 | -0.20 | -5.89% | 0.04 | 23 | 372 | 0.41 | 0.41 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 90.00 | 1.75 | 2.80 | 2.28 | 2.00 | -0.13 | -6.11% | 0.03 | 5 | 403 | 0.42 | 0.28 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 95.00 | 0.90 | 1.50 | 1.20 | 0.85 | -0.26 | -23.43% | 0.01 | 3 | 692 | 0.41 | 0.19 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 100.00 | 0.35 | 1.15 | 0.75 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 1,797 | 0.42 | 0.12 | 0.02 | -0.03 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 105.00 | 0.25 | 1.00 | 0.63 | 0.37 | -1.03 | -73.58% | 0.01 | 1 | 109 | 0.46 | 0.08 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 110.00 | 0.05 | 0.75 | 0.40 | 0.40 | +0.02 | +5.27% | 0.00 | 1 | 71 | 0.45 | 0.05 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.12 | -0.43 | -78.19% | 0.00 | 1 | 10 | 0.56 | 0.03 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.01 | 0.00 | 0.00 | 9/30/2025 | 12/26/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.01 | 0.00 | 0.00 | 11/10/2025 | 12/26/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/26/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/26/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.94 | 0.00 | 0.00 | -0.01 | 11/20/2025 | 12/26/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.73 | -0.02 | 0.00 | -0.01 | 12/10/2025 | 12/26/2025 3:59:55 PM EST |
| 60.00 | 0.25 | 0.75 | 0.50 | 0.25 | -0.18 | -41.86% | 0.01 | 4 | 261 | 0.53 | -0.05 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 65.00 | 0.35 | 1.10 | 0.73 | 0.75 | -0.12 | -13.80% | 0.01 | 11 | 553 | 0.46 | -0.10 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 70.00 | 0.60 | 1.85 | 1.23 | 1.45 | +0.01 | +0.70% | 0.02 | 4 | 96 | 0.41 | -0.18 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 75.00 | 2.55 | 3.00 | 2.78 | 2.90 | +0.22 | +8.21% | 0.04 | 1 | 130 | 0.43 | -0.29 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 80.00 | 4.50 | 5.00 | 4.75 | 4.85 | +0.75 | +18.30% | 0.06 | 1 | 174 | 0.42 | -0.43 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 85.00 | 7.00 | 9.60 | 8.30 | 7.81 | +0.59 | +8.18% | 0.10 | 1 | 78 | 0.47 | -0.59 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 90.00 | 9.70 | 12.40 | 11.05 | 10.37 | 0.00 | 0.00% | 0.12 | 0 | 81 | 0.38 | -0.72 | 0.03 | -0.04 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 95.00 | 14.00 | 16.20 | 15.10 | 23.49 | 0.00 | 0.00% | 0.16 | 0 | 19 | 0.52 | -0.81 | 0.02 | -0.03 | 11/21/2025 | 12/26/2025 3:59:55 PM EST |
| 100.00 | 18.50 | 20.80 | 19.65 | 13.80 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.57 | -0.88 | 0.02 | -0.03 | 8/22/2025 | 12/26/2025 3:59:55 PM EST |
| 105.00 | 23.30 | 25.90 | 24.60 | 22.05 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.66 | -0.92 | 0.01 | -0.02 | 10/1/2025 | 12/26/2025 3:59:55 PM EST |
| 110.00 | 27.60 | 31.70 | 29.65 | % | 0.27 | 0 | 0 | 0.83 | -0.95 | 0.01 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 115.00 | 32.90 | 36.80 | 34.85 | % | 0.30 | 0 | 0 | 0.91 | -0.97 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 120.00 | 37.90 | 41.70 | 39.80 | % | 0.33 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 125.00 | 42.90 | 46.80 | 44.85 | % | 0.36 | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 130.00 | 47.90 | 51.80 | 49.85 | % | 0.38 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST |