Options Chain for GLOBAL PMTS INC COM (GPN) - $103.18 as of 2/21/2025 8:29:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 46.90 | 51.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 60.00 | 41.40 | 46.00 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 65.00 | 36.70 | 41.00 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 70.00 | 31.50 | 36.00 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 75.00 | 26.50 | 31.00 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 80.00 | 23.20 | 26.00 | % | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 85.00 | 17.60 | 21.50 | % | 0 | 0 | 0.44 | 0.95 | 0.01 | -0.02 | 2/21/2025 3:59:46 PM EST | |||
| 90.00 | 13.20 | 16.30 | % | 0 | 0 | 0.36 | 0.89 | 0.01 | -0.03 | 2/21/2025 3:59:46 PM EST | |||
| 95.00 | 9.60 | 12.00 | % | 0 | 0 | 0.35 | 0.79 | 0.02 | -0.04 | 2/21/2025 3:59:46 PM EST | |||
| 100.00 | 6.20 | 7.20 | 7.60 | 0.00 | 0.00% | 0 | 12 | 0.29 | 0.65 | 0.03 | -0.04 | 2/20/2025 | 2/21/2025 3:59:46 PM EST |
| 105.00 | 3.40 | 6.00 | % | 0 | 0 | 0.26 | 0.47 | 0.04 | -0.04 | 2/21/2025 3:59:46 PM EST | |||
| 110.00 | 1.80 | 2.10 | 1.80 | % | 2 | 0 | 0.27 | 0.30 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:46 PM EST | |
| 115.00 | 0.80 | 5.00 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.19 | 0.02 | -0.03 | 2/20/2025 | 2/21/2025 3:59:46 PM EST |
| 120.00 | 0.15 | 5.00 | % | 0 | 0 | 0.32 | 0.11 | 0.02 | -0.02 | 2/21/2025 3:59:46 PM EST | |||
| 125.00 | 0.05 | 5.00 | % | 0 | 0 | 0.31 | 0.07 | 0.01 | -0.02 | 2/21/2025 3:59:46 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 0.52 | 0.03 | 0.01 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 140.00 | 0.00 | 2.40 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 160.00 | 0.00 | 4.80 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 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 | 4.80 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 80.00 | 0.05 | 5.00 | % | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 85.00 | 0.10 | 4.90 | % | 0 | 0 | 0.47 | -0.05 | 0.01 | -0.02 | 2/21/2025 3:59:46 PM EST | |||
| 90.00 | 0.45 | 4.90 | % | 0 | 0 | 0.38 | -0.11 | 0.01 | -0.03 | 2/21/2025 3:59:46 PM EST | |||
| 95.00 | 1.15 | 1.70 | 1.05 | % | 5 | 0 | 0.29 | -0.21 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:46 PM EST | |
| 100.00 | 2.55 | 3.00 | 2.55 | % | 46 | 0 | 0.28 | -0.35 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:46 PM EST | |
| 105.00 | 4.50 | 7.50 | 4.70 | % | 16 | 0 | 0.33 | -0.53 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:46 PM EST | |
| 110.00 | 7.00 | 11.00 | % | 0 | 0 | 0.24 | -0.70 | 0.03 | -0.04 | 2/21/2025 3:59:46 PM EST | |||
| 115.00 | 11.10 | 14.60 | % | 0 | 0 | 0.32 | -0.81 | 0.02 | -0.03 | 2/21/2025 3:59:46 PM EST | |||
| 120.00 | 15.70 | 19.50 | % | 0 | 0 | 0.44 | -0.89 | 0.02 | -0.02 | 2/21/2025 3:59:46 PM EST | |||
| 125.00 | 19.70 | 24.50 | % | 0 | 0 | 0.47 | -0.93 | 0.01 | -0.02 | 2/21/2025 3:59:46 PM EST | |||
| 130.00 | 25.40 | 29.50 | % | 0 | 0 | 0.62 | -0.97 | 0.01 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 135.00 | 30.40 | 34.50 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 140.00 | 35.40 | 39.50 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 145.00 | 40.40 | 44.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 150.00 | 45.40 | 49.50 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 155.00 | 50.40 | 54.50 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 160.00 | 55.40 | 59.50 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST |