Options Chain for GLOBAL PMTS INC COM (GPN) - $110.05 as of 2/4/2025 9:26:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 53.30 | 57.40 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 60.00 | 48.20 | 52.50 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 65.00 | 43.70 | 46.50 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 70.00 | 38.90 | 41.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 75.00 | 33.70 | 37.60 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 80.00 | 29.30 | 32.70 | 28.44 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.99 | 0.00 | -0.01 | 1/14/2025 | 2/4/2025 3:59:58 PM EST |
| 85.00 | 23.80 | 27.80 | % | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 90.00 | 20.20 | 23.00 | % | 0 | 0 | 0.56 | 0.94 | 0.01 | -0.02 | 2/4/2025 3:59:58 PM EST | |||
| 95.00 | 16.20 | 18.00 | 19.40 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.88 | 0.01 | -0.04 | 12/27/2024 | 2/4/2025 3:59:58 PM EST |
| 100.00 | 12.00 | 12.50 | 11.80 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.79 | 0.02 | -0.05 | 1/24/2025 | 2/4/2025 3:59:58 PM EST |
| 105.00 | 8.50 | 8.80 | 10.60 | 0.00 | 0.00% | 0 | 8 | 0.37 | 0.68 | 0.03 | -0.06 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 110.00 | 5.60 | 5.90 | 5.75 | -0.35 | -5.74% | 40 | 398 | 0.36 | 0.54 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 115.00 | 3.40 | 3.70 | 3.60 | -0.10 | -2.71% | 43 | 2,848 | 0.35 | 0.39 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 120.00 | 1.90 | 3.10 | 2.08 | -0.17 | -7.56% | 2 | 229 | 0.38 | 0.27 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 125.00 | 1.00 | 1.20 | 0.98 | -0.37 | -27.41% | 15 | 189 | 0.34 | 0.17 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.65 | 0.61 | 0.00 | 0.00% | 0 | 1,278 | 0.35 | 0.10 | 0.01 | -0.03 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 135.00 | 0.20 | 0.40 | 0.90 | 0.00 | 0.00% | 0 | 51 | 0.36 | 0.05 | 0.01 | -0.02 | 12/27/2024 | 2/4/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 1.40 | 0.57 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.03 | 0.00 | -0.01 | 1/6/2025 | 2/4/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 2.20 | % | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.95 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.95 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 1.40 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 1.40 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.01 | 0.00 | -0.01 | 1/24/2025 | 2/4/2025 3:59:58 PM EST |
| 85.00 | 0.10 | 2.40 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.03 | 0.00 | -0.01 | 1/14/2025 | 2/4/2025 3:59:58 PM EST |
| 90.00 | 0.40 | 0.55 | 0.45 | -0.20 | -30.77% | 10 | 30 | 0.43 | -0.06 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 95.00 | 0.85 | 1.00 | 0.90 | +0.04 | +4.66% | 4 | 53 | 0.39 | -0.12 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 100.00 | 1.60 | 1.85 | 1.72 | +0.17 | +10.97% | 1 | 161 | 0.37 | -0.21 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 105.00 | 3.10 | 4.30 | 3.10 | +0.30 | +10.72% | 1 | 323 | 0.40 | -0.32 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 110.00 | 4.50 | 6.10 | 5.20 | +0.50 | +10.64% | 8 | 2,252 | 0.38 | -0.46 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 115.00 | 7.70 | 8.30 | 6.60 | 0.00 | 0.00% | 0 | 127 | 0.35 | -0.61 | 0.03 | -0.06 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 120.00 | 11.40 | 13.30 | 9.40 | 0.00 | 0.00% | 0 | 800 | 0.34 | -0.73 | 0.02 | -0.05 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 125.00 | 15.50 | 17.80 | % | 0 | 0 | 0.42 | -0.83 | 0.02 | -0.04 | 2/4/2025 3:59:58 PM EST | |||
| 130.00 | 18.20 | 22.10 | % | 0 | 0 | 0.47 | -0.90 | 0.01 | -0.03 | 2/4/2025 3:59:58 PM EST | |||
| 135.00 | 23.20 | 27.00 | % | 0 | 0 | 0.48 | -0.95 | 0.01 | -0.02 | 2/4/2025 3:59:58 PM EST | |||
| 140.00 | 27.80 | 31.90 | % | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 145.00 | 32.80 | 36.90 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 150.00 | 37.80 | 41.90 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 155.00 | 42.80 | 46.90 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 160.00 | 47.80 | 51.90 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST |