Options Chain for GLOBAL PMTS INC COM (GPN) - $108.57 as of 1/22/2025 8:49:28 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 56.70 | 60.60 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 55.00 | 51.70 | 55.50 | 49.90 | 0.00 | 0.00% | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 1/21/2025 3:59:57 PM EST |
| 60.00 | 46.50 | 50.80 | 44.90 | 0.00 | 0.00% | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 1/21/2025 3:59:57 PM EST |
| 65.00 | 41.80 | 45.70 | 40.20 | 0.00 | 0.00% | 0 | 3 | 1.46 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 1/21/2025 3:59:57 PM EST |
| 70.00 | 36.50 | 40.70 | 35.70 | 0.00 | 0.00% | 0 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 1/21/2025 3:59:57 PM EST |
| 75.00 | 32.90 | 35.80 | 30.80 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | -0.01 | 11/1/2024 | 1/21/2025 3:59:57 PM EST |
| 80.00 | 28.10 | 31.50 | 21.10 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.99 | 0.00 | -0.01 | 10/2/2024 | 1/21/2025 3:59:57 PM EST |
| 85.00 | 22.70 | 25.90 | 32.00 | 0.00 | 0.00% | 0 | 27 | 0.86 | 0.98 | 0.00 | -0.02 | 11/11/2024 | 1/21/2025 3:59:57 PM EST |
| 90.00 | 18.60 | 20.30 | 26.40 | 0.00 | 0.00% | 0 | 85 | 0.64 | 0.94 | 0.01 | -0.04 | 11/6/2024 | 1/21/2025 3:59:57 PM EST |
| 95.00 | 14.60 | 14.90 | 16.20 | 0.00 | 0.00% | 0 | 28 | 0.42 | 0.88 | 0.01 | -0.05 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 100.00 | 10.00 | 11.90 | 11.25 | 0.00 | 0.00% | 0 | 311 | 0.45 | 0.78 | 0.02 | -0.07 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 105.00 | 7.00 | 7.30 | 7.40 | 0.00 | 0.00% | 0 | 41 | 0.40 | 0.65 | 0.03 | -0.08 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 110.00 | 4.30 | 4.50 | 4.30 | 0.00 | 0.00% | 0 | 750 | 0.39 | 0.49 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 115.00 | 2.40 | 2.60 | 2.45 | 0.00 | 0.00% | 0 | 666 | 0.38 | 0.32 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 120.00 | 1.25 | 1.40 | 1.30 | 0.00 | 0.00% | 0 | 1,401 | 0.38 | 0.19 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 125.00 | 0.60 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 210 | 0.38 | 0.11 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 130.00 | 0.30 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 262 | 0.39 | 0.06 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 135.00 | 0.05 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 129 | 0.44 | 0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 140.00 | 0.05 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 28 | 0.44 | 0.02 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.75 | 0.53 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 1/21/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 1/21/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 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 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 30 | 1.43 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 1/21/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 13 | 1.16 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 1/21/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 5 | 1.06 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 1/21/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.45 | 0.65 | 0.00 | 0.00% | 0 | 13 | 1.04 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 1/21/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 4.80 | 0.81 | 0.00 | 0.00% | 0 | 96 | 0.82 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 1/21/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 58 | 0.73 | 0.00 | 0.00 | -0.01 | 11/27/2024 | 1/21/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 3.30 | 0.20 | 0.00 | 0.00% | 0 | 141 | 0.60 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 85.00 | 0.05 | 1.45 | 0.22 | 0.00 | 0.00% | 0 | 161 | 0.62 | -0.02 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 90.00 | 0.30 | 0.40 | 0.33 | 0.00 | 0.00% | 0 | 495 | 0.43 | -0.06 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 95.00 | 0.70 | 0.85 | 0.77 | 0.00 | 0.00% | 0 | 221 | 0.41 | -0.12 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 100.00 | 1.55 | 1.70 | 1.62 | 0.00 | 0.00% | 0 | 335 | 0.40 | -0.22 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 105.00 | 3.00 | 3.30 | 3.10 | 0.00 | 0.00% | 0 | 1,324 | 0.39 | -0.35 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 110.00 | 5.30 | 5.60 | 5.50 | 0.00 | 0.00% | 0 | 2,148 | 0.38 | -0.51 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 115.00 | 8.40 | 10.40 | 8.60 | 0.00 | 0.00% | 0 | 1,909 | 0.45 | -0.68 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 120.00 | 11.10 | 14.30 | 11.15 | 0.00 | 0.00% | 0 | 52 | 0.41 | -0.81 | 0.02 | -0.05 | 12/19/2024 | 1/21/2025 3:59:57 PM EST |
| 125.00 | 16.60 | 17.00 | % | 0 | 0 | 0.37 | -0.89 | 0.02 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 130.00 | 20.10 | 22.10 | % | 0 | 0 | 0.50 | -0.94 | 0.01 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 135.00 | 24.10 | 29.00 | 22.80 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.97 | 0.01 | -0.01 | 12/27/2024 | 1/21/2025 3:59:57 PM EST |
| 140.00 | 29.50 | 33.50 | % | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 145.00 | 34.40 | 38.50 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 150.00 | 39.50 | 43.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 155.00 | 44.20 | 48.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 160.00 | 49.20 | 53.50 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 165.00 | 54.40 | 58.50 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 170.00 | 59.50 | 63.50 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |